Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$81.70 +0.02%
(10/27 10:00) ◀
|
Tuesday, October 27, 2026 (11:00am)
January 2026
|
▶ (10/27 12:00)
◀ 10/27 11:00 ▶

Option Volume

Detail
ℹ
Current (10/27 11:00am) 75,666
Calls: 57,602 (76%)
Puts: 18,064 (24%)
Prior (10/26) 129,016
Calls: 51,906 (40%)
Puts: 77,110 (60%)
Current vs Prior -41.35%
Calls: +10.97% (Calls)
Puts: -76.57% (Puts)
Prior 7-Day Total 3,151,877
Calls: 1,976,336 (63%)
Puts: 1,175,541 (37%)
Prior 7-Day Average 450,268
Calls: 282,333 (63%)
Puts: 167,934 (37%)
Current vs Prior 7-Day Avg -83.20%
Calls: -79.60%
Puts: -89.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:00am) $3.31M
Calls: $2.66M (81%)
Puts: $644.3K (19%)
Prior (10/26) $4.34M
Calls: $2.79M (64%)
Puts: $1.55M (36%)
Current vs Prior -23.80%
Calls: -4.49%
Puts: -58.50%
Prior 7-Day Total $169.92M
Calls: $124.62M (73%)
Puts: $45.30M (27%)
Prior 7-Day Average $24.27M
Calls: $17.80M (73%)
Puts: $6.47M (27%)
Current vs Prior 7-Day Avg -86.37%
Calls: -85.04%
Puts: -90.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:00am) 0.31
Prior (10/26) 1.49
Current vs Prior -78.89%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -57.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:00am) 3,165,782
Calls: 1,965,600 (62%)
Puts: 1,200,182 (38%)
Prior (10/26) 3,222,557
Calls: 2,011,151 (62%)
Puts: 1,211,406 (38%)
Current vs Prior -1.76%
Prior 7-Day Total 23,996,026
Calls: 15,318,935 (64%)
Puts: 8,677,091 (36%)
Prior 7-Day Average 3,428,003
Calls: 2,188,419 (64%)
Puts: 1,239,584 (36%)
Current vs Prior 7-Day Avg -7.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.05% | 1.81%1.81% | 2.22%2.97% | 4.72%
Prior 1.15% | 1.93%1.93% | 2.34%3.10% | 4.88%
Current vs Prior -8.53% | -6.35%-6.35% | -5.26%-3.98% | -3.28%
Prior 7-Day Avg 1.04% | 1.40%1.25% | 2.30%1.92% | 4.26%
Current vs 7-Day Avg +0.88% | +29.38%+45.09% | -3.76%+54.98% | +11.00%
Prior 7-Day Eod 1.15% | 1.93%1.91% | 2.35%3.10% | 4.90%
Current vs 7-Day Eod -8.53% | -6.35%-5.15% | -5.75%-3.98% | -3.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.17% | 5.35%
Calls: 7.69% | 5.62%
Puts: 10.64% | 5.08%
Prior 6.25% | 6.07%
Calls: 4.65% | 7.45%
Puts: 7.84% | 4.69%
Current vs Prior +46.72% | -11.86%
Prior 7-Day Avg 7.73% | 4.35%
Calls: 6.86% | 4.86%
Puts: 8.59% | 3.85%
Current vs 7-Day Avg +18.67% | +22.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.66M) vs puts ($644.3K). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (57,602 calls vs 18,064 puts). P/C ratio dropping 79% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 332 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Oct 3015.6015.75$15.681.0%--1.0050
$67.00Oct 3014.6014.75$14.681.0%--1.0050
$68.00Oct 3013.6013.75$13.681.1%--1.00397
$82.00Nov 200.860.87$0.871.1%8850.4243.6K
$69.00Oct 3012.6012.75$12.681.2%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 2013.5013.70$13.601.5%100.9918
$91.00Nov 69.559.70$9.631.6%--0.9928
$82.00Dec 41.651.68$1.671.8%--0.5833
$91.00Nov 209.509.70$9.602.1%40.982.2K
$80.50Dec 40.920.94$0.932.2%50.41147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.33, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 280.150.16$0.166.3%7.3K0.339.0K
$81.50Oct 280.370.40$0.397.7%4280.612.7K
$83.00Oct 300.080.09$0.0911.1%3030.1412.3K
$83.50Nov 20.050.06$0.0616.7%320.08688
$83.00Nov 20.090.10$0.1010.0%60.141.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 280.060.07$0.0714.3%7930.172.5K
$81.50Oct 280.180.19$0.195.3%3.9K0.395.6K
$81.00Oct 300.160.17$0.175.9%1.4K0.267.4K
$82.00Oct 280.440.49$0.4710.6%270.671.4K
$79.50Nov 20.050.06$0.0616.7%50.081.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 24.604.85$4.725.3%--1.0010
$77.50Nov 24.104.30$4.204.8%141.00342
$78.00Nov 23.603.80$3.705.4%51.008
$78.50Nov 23.103.35$3.237.7%--1.0019
$79.00Nov 22.652.80$2.725.5%--1.00312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 303.253.45$3.356.0%--1.0010
$91.00Nov 69.559.70$9.631.6%--0.9928
$90.00Nov 68.508.70$8.602.3%--0.9929
$95.00Nov 2013.5013.70$13.601.5%100.9918
$92.00Nov 2010.4510.70$10.582.4%--0.9883

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 74.6K, top 16.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 300.660.68$0.673.0%16.5K0.3289.9K
$82.00Oct 300.300.32$0.316.5%12.8K0.4092.9K
$82.00Oct 280.150.16$0.166.3%7.3K0.339.0K
$87.00Nov 60.020.03$0.0333.3%3.5K0.029.5K
$82.00Nov 40.410.44$0.437.0%2.1K0.38435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Oct 280.180.19$0.195.3%3.9K0.395.6K
$80.50Oct 280.020.03$0.0333.3%2.2K0.072.6K
$81.00Nov 40.440.45$0.452.2%1.4K0.40947
$81.00Oct 300.160.17$0.175.9%1.4K0.267.4K
$79.00Nov 60.100.11$0.119.1%1.1K0.116.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 12.7%, max 33.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Oct 28Dec 415.3%11.5%33.8%1111.6K
$82.00Oct 28Dec 415.1%14.0%7.4%7.3K9.1K
$81.50Oct 28Dec 414.3%14.2%0.7%4402.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Oct 28Dec 415.3%11.5%33.8%7932.7K
$82.00Oct 28Dec 415.1%14.0%7.4%271.5K
$83.50Nov 6Nov 1315.3%14.5%5.4%--161
$81.50Oct 28Dec 414.3%14.2%0.7%3.9K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 0.56, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$81.00Nov 30$0.64$0.36$0.6473%0.56$80.64
$84.00$85.00Nov 30$0.14$0.86$0.1422%6.14$84.14
$84.00$85.00Nov 27$0.14$0.86$0.1422%6.14$84.14
$81.00$82.00Oct 30$0.58$0.42$0.5874%0.72$81.58
$80.00$81.00Dec 4$0.64$0.36$0.6471%0.56$80.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.00Nov 30$0.49$0.51$0.4957%1.04$81.51
$79.00$78.00Nov 30$0.13$0.87$0.1321%6.69$78.87
$80.00$79.50Nov 27$0.12$0.38$0.1231%3.17$79.88
$81.50$81.00Dec 4$0.24$0.26$0.2453%1.08$81.26
$81.00$80.50Nov 27$0.19$0.31$0.1944%1.63$80.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.28, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Oct 28$0.11$0.11$0.3967%0.28$82.11
$82.00$83.00Oct 30$0.22$0.22$0.7860%0.28$82.22
$82.00$82.50Nov 2$0.15$0.15$0.3564%0.43$82.15
$82.00$82.50Dec 4$0.21$0.21$0.2957%0.72$82.21
$82.00$82.50Nov 4$0.16$0.16$0.3462%0.47$82.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Oct 30$0.12$0.12$0.8874%0.14$80.88
$80.00$79.00Nov 9$0.15$0.15$0.8577%0.18$79.85
$81.50$81.00Nov 4$0.24$0.24$0.2648%0.92$81.26
$81.00$80.50Nov 2$0.14$0.14$0.3665%0.39$80.86
$81.50$81.00Nov 2$0.22$0.22$0.2850%0.79$81.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.17)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Oct 28Nov 2$0.1714.3%12.1%
$82.00Oct 28Oct 30$0.1515.1%14.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Oct 28Nov 2$0.3414.3%12.1%
$82.00Oct 28Oct 30$0.1215.1%14.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.71% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Oct 28$0.39$0.19$0.58$80.92$82.080.71%
$82.00Oct 28$0.16$0.47$0.63$81.37$82.630.77%
$81.00Oct 28$0.75$0.07$0.82$80.18$81.821.00%
$82.00Oct 30$0.31$0.59$0.90$81.10$82.901.10%
$82.50Oct 28$0.05$0.89$0.94$81.56$83.441.15%
$81.00Oct 30$0.89$0.17$1.06$79.94$82.061.30%
$81.50Nov 2$0.56$0.53$1.09$80.41$82.591.33%
$82.00Nov 2$0.32$0.85$1.17$80.83$83.171.43%
$81.00Nov 2$0.89$0.31$1.20$79.80$82.201.47%
$80.50Oct 28$1.19$0.03$1.22$79.28$81.721.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.10% of stock, avg 1.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$79.00Nov 2$0.04$0.04$0.08$78.92$84.08
$82.50$80.50Oct 28$0.05$0.03$0.08$80.42$82.58
$84.00$79.50Nov 2$0.04$0.06$0.10$79.40$84.10
$83.50$79.00Nov 2$0.06$0.04$0.10$78.90$83.60
$83.50$79.50Nov 2$0.06$0.06$0.12$79.38$83.62
$82.50$81.00Oct 28$0.05$0.07$0.12$80.88$82.62
$84.00$80.00Nov 2$0.04$0.09$0.13$79.87$84.13
$83.00$80.00Oct 30$0.09$0.05$0.14$79.86$83.14
$84.00$79.00Nov 4$0.08$0.07$0.15$78.85$84.15
$83.00$79.00Nov 2$0.10$0.04$0.14$78.86$83.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.38, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8083/84Dec 4$0.29$0.2133%1.38$79.71$83.29
79/8083/84Dec 4$0.26$0.2439%1.08$79.24$83.26
80/8084/84Dec 4$0.26$0.2438%1.08$79.74$83.76
79/8084/84Dec 4$0.23$0.2744%0.85$79.27$83.73
80/8083/84Nov 20$0.24$0.2641%0.92$79.76$83.24
80/8082/83Nov 13$0.28$0.2232%1.27$80.22$82.78
80/8083/84Nov 13$0.24$0.2639%0.92$80.26$83.24
80/8082/83Nov 6$0.23$0.2740%0.85$80.27$82.73
78/7983/84Nov 30$0.38$0.6248%0.61$78.62$83.38
78/7984/85Nov 30$0.27$0.7357%0.37$78.73$84.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Oct 30$0.06$0.9423%15.67
$81.00$82.00$83.00Oct 30$0.36$0.6460%1.78
$80.00$81.00$82.00Nov 30$0.12$0.8829%7.33
$82.00$83.00$84.00Oct 30$0.16$0.8435%5.25
$80.00$81.00$82.00Oct 30$0.30$0.7052%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Oct 30$0.13$0.8734%6.69
$80.00$81.00$82.00Oct 30$0.30$0.7052%2.33
$79.00$80.00$81.00Oct 30$0.09$0.9123%10.11
$81.00$82.00$83.00Oct 30$0.39$0.6161%1.56
$82.00$82.50$83.00Oct 28$0.05$0.4528%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-2.67, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$73.001:2Nov 30-$2.67$3.33
$80.50$81.001:2Oct 28-$0.31$0.19
$79.00$80.001:2Oct 30-$0.83$0.17
$81.50$82.001:2Nov 2-$0.08$0.42
$83.00$84.001:2Nov 27-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$83.001:2Nov 27-$0.35$1.65
$83.00$82.001:2Nov 4-$0.20$0.80
$84.00$83.001:2Oct 30-$0.46$0.54
$90.00$87.001:2Nov 6-$2.70$0.30
$84.00$83.001:2Nov 2-$0.76$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.32%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 4$1.080.430.4%1.32%1.69%4685
$82.00Nov 30$1.030.430.4%1.26%1.63%267.1K
$82.50Dec 4$0.870.371.0%1.06%2.04%--52
$82.00Nov 27$0.990.430.4%1.21%1.58%301.9K
$83.00Dec 4$0.700.321.6%0.86%2.45%--222
$82.50Nov 27$0.800.371.0%0.98%1.96%6768
$83.00Nov 30$0.660.321.6%0.81%2.40%16.5K89.9K
$83.50Dec 4$0.570.272.2%0.70%2.90%349
$83.00Nov 27$0.620.311.6%0.76%2.35%84.5K
$82.00Nov 20$0.860.420.4%1.05%1.42%88543.6K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 57,602
Total Puts 18,064
Put/Call Ratio 0.31
Net Difference 39,538

Prior's Put/Call Breakdown

Total Calls 51,906
Total Puts 77,110
Put/Call Ratio 1.49
Net Difference -25,204

Prior 7-Day Put/Call Summary

Total Calls 1,976,336
Total Puts 1,175,541
Average Put/Call Ratio 0.73
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All