Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.40 +0.37%
(10/6 15:00) ◀
|
Tuesday, October 6, 2026 (3:13pm)
January 2026
|
▶ (10/6 16:00)
◀ 10/6 15:13 ▶

Option Volume

Detail
ℹ
Current (10/06) 412,220
Calls: 229,954 (56%)
Puts: 182,266 (44%)
Prior (10/05) 639,119
Calls: 400,628 (63%)
Puts: 238,491 (37%)
Current vs Prior -35.50%
Calls: -42.60% (Calls)
Puts: -23.58% (Puts)
Prior 7-Day Total 4,012,643
Calls: 2,672,442 (67%)
Puts: 1,340,201 (33%)
Prior 7-Day Average 802,528
Calls: 381,777 (67%)
Puts: 191,457 (33%)
Current vs Prior 7-Day Avg -48.63%
Calls: -39.77%
Puts: -4.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $58.06M
Calls: $11.97M (21%)
Puts: $46.09M (79%)
Prior (10/05) $37.94M
Calls: $16.49M (43%)
Puts: $21.45M (57%)
Current vs Prior +53.05%
Calls: -27.43%
Puts: +114.92%
Prior 7-Day Total $337.96M
Calls: $123.73M (37%)
Puts: $214.23M (63%)
Prior 7-Day Average $67.59M
Calls: $17.68M (37%)
Puts: $30.60M (63%)
Current vs Prior 7-Day Avg -14.10%
Calls: -32.30%
Puts: +50.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.79
Prior (10/05) 0.60
Current vs Prior +33.15%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +35.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/06) 3,963,680
Calls: 2,600,332 (66%)
Puts: 1,363,348 (34%)
Prior (10/05) 2,252,584
Calls: 1,533,030 (68%)
Puts: 719,554 (32%)
Current vs Prior +75.96%
Prior 7-Day Total 15,297,634
Calls: 10,330,613 (68%)
Puts: 4,967,021 (32%)
Prior 7-Day Average 2,549,605
Calls: 1,721,768 (68%)
Puts: 827,836 (32%)
Current vs Prior 7-Day Avg +55.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.01% | 1.41%1.41% | 2.18%2.18% | 4.90%
Prior 1.30% | 1.71%1.71% | 2.54%2.54% | 5.27%
Current vs Prior -22.29% | -17.73%-17.73% | -14.10%-14.10% | -7.00%
Prior 7-Day Avg 1.52% | 1.80%1.55% | 2.44%2.98% | 5.50%
Current vs 7-Day Avg -33.56% | -21.59%-9.08% | -10.55%-26.73% | -10.96%
Prior 7-Day Eod 1.30% | 1.71%1.71% | 2.54%2.54% | 5.27%
Current vs 7-Day Eod -22.29% | -17.73%-17.73% | -14.10%-14.10% | -7.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.79% | 3.12%
Calls: 8.00% | 1.49%
Puts: 3.57% | 4.76%
Prior 2.02% | 2.25%
Calls: 2.22% | 1.56%
Puts: 1.82% | 2.94%
Current vs Prior +186.63% | +38.67%
Prior 7-Day Avg 6.00% | 3.42%
Calls: 6.59% | 3.21%
Puts: 5.42% | 3.62%
Current vs 7-Day Avg -3.55% | -8.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($46.09M) vs calls ($11.97M). Elevated premium activity with dollar volume up 53% vs prior. P/C ratio rising 33% - increased hedging/bearish positioning. Call-heavy open interest (2,600,332 calls vs 1,363,348 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 383 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Nov 202.512.53$2.520.8%7420.642.8K
$78.00Nov 61.071.08$1.080.9%5960.4230.7K
$77.00Oct 160.980.99$0.991.0%2.4K0.605.0K
$76.50Nov 61.911.93$1.921.0%1.3K0.601.3K
$75.50Nov 132.732.76$2.751.1%1.5K0.701.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 61.161.17$1.170.9%1.0K0.473.0K
$76.00Nov 201.011.02$1.021.0%1.2K0.3734.8K
$79.00Oct 301.941.96$1.951.0%2640.7043.4K
$92.00Oct 1614.5014.65$14.581.0%--1.0021
$76.50Nov 60.960.97$0.971.0%1610.413.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.33, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 70.170.18$0.185.6%9.9K0.426.4K
$78.50Oct 90.070.08$0.0812.5%1.9K0.1418.6K
$78.00Oct 90.160.17$0.175.9%11.4K0.2838.1K
$79.00Oct 120.050.06$0.0616.7%1560.102.3K
$78.50Oct 120.110.12$0.128.3%1.8K0.184.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 70.090.10$0.1010.0%9.0K0.263.1K
$77.50Oct 70.270.28$0.283.6%2.0K0.572.1K
$76.00Oct 90.050.06$0.0616.7%2.8K0.108.9K
$76.50Oct 90.100.11$0.119.1%2.2K0.185.8K
$77.00Oct 90.210.22$0.224.5%9.8K0.339.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Nov 209.559.75$9.652.1%11.00--
$69.00Nov 208.608.75$8.681.7%--1.0040
$65.00Oct 1612.4012.60$12.501.6%--1.0044
$64.00Oct 3013.5013.70$13.601.5%--1.00400
$65.00Oct 3012.5012.75$12.632.0%--1.00401
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 71.571.64$1.614.3%681.001.9K
$79.50Oct 72.012.18$2.098.1%121.00183
$80.00Oct 72.512.65$2.585.4%5421.00353
$82.00Oct 74.504.70$4.604.3%--1.0013
$82.50Oct 75.005.20$5.103.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 411.7K, top 26.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Nov 200.940.96$0.952.1%13.3K0.3420.6K
$78.00Oct 70.040.05$0.0520.0%12.4K0.158.7K
$78.00Oct 90.160.17$0.175.9%11.4K0.2838.1K
$77.50Oct 70.170.18$0.185.6%9.9K0.426.4K
$79.00Oct 160.180.19$0.195.3%8.1K0.1930.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Oct 166.506.65$6.582.3%26.6K1.0011.5K
$82.00Oct 164.554.65$4.602.2%17.8K1.0017.1K
$77.00Oct 90.210.22$0.224.5%9.8K0.339.4K
$77.00Oct 70.090.10$0.1010.0%9.0K0.263.1K
$77.00Nov 201.391.41$1.401.4%6.8K0.4885.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.0%, max 9.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 7Nov 2014.7%13.5%9.0%3.6K10.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 7Nov 2014.7%13.5%9.0%15.8K88.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 1.17, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Nov 20$0.14$0.86$0.1419%6.14$81.14
$78.50$79.00Oct 16$0.11$0.39$0.1127%3.55$78.61
$77.00$77.50Oct 7$0.32$0.18$0.3274%0.56$77.32
$78.00$78.50Oct 12$0.11$0.39$0.1130%3.55$78.11
$78.00$78.50Oct 14$0.14$0.36$0.1435%2.57$78.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.00Oct 30$0.46$0.54$0.4657%1.17$77.54
$77.00$76.00Nov 20$0.38$0.62$0.3848%1.63$76.62
$78.00$77.00Nov 20$0.49$0.51$0.4957%1.04$77.51
$79.00$78.00Nov 20$0.59$0.41$0.5966%0.69$78.41
$78.00$77.00Oct 21$0.48$0.52$0.4860%1.08$77.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Nov 20$0.42$0.42$0.5857%0.72$78.42
$78.00$79.00Oct 21$0.32$0.32$0.6860%0.47$78.32
$78.00$79.00Oct 30$0.38$0.38$0.6257%0.61$78.38
$77.50$78.00Nov 6$0.25$0.25$0.2552%1.00$77.75
$78.00$78.50Nov 6$0.22$0.22$0.2858%0.79$78.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$76.50Oct 9$0.11$0.11$0.3967%0.28$76.89
$76.50$76.00Oct 14$0.10$0.10$0.4073%0.25$76.40
$74.50$74.00Nov 13$0.10$0.10$0.4077%0.25$74.40
$76.50$76.00Oct 19$0.12$0.12$0.3869%0.32$76.38
$74.00$73.00Nov 20$0.16$0.16$0.8479%0.19$73.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.14)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 7Oct 9$0.1813.6%14.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 7Oct 9$0.1413.6%14.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.59% of stock, avg 4.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Oct 7$0.18$0.28$0.46$77.04$77.960.59%
$77.00Oct 7$0.50$0.10$0.60$76.40$77.600.78%
$78.00Oct 7$0.05$0.63$0.68$77.32$78.680.88%
$77.50Oct 9$0.36$0.42$0.78$76.72$78.281.01%
$77.00Oct 9$0.67$0.22$0.89$76.11$77.891.15%
$78.00Oct 9$0.17$0.74$0.91$77.09$78.911.18%
$77.50Oct 12$0.43$0.49$0.92$76.58$78.421.19%
$76.50Oct 7$0.96$0.04$1.00$75.50$77.501.29%
$77.00Oct 12$0.73$0.28$1.01$75.99$78.011.30%
$78.00Oct 12$0.23$0.78$1.01$76.99$79.011.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.08% of stock, avg 1.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.50$76.50Oct 7$0.02$0.04$0.06$76.44$78.56
$79.50$75.00Oct 12$0.04$0.04$0.08$74.92$79.58
$78.00$76.50Oct 7$0.05$0.04$0.09$76.41$78.09
$79.50$75.50Oct 12$0.04$0.06$0.10$75.40$79.60
$79.00$76.00Oct 9$0.04$0.06$0.10$75.90$79.10
$79.00$75.00Oct 12$0.06$0.04$0.10$74.90$79.10
$79.00$75.50Oct 12$0.06$0.06$0.12$75.38$79.12
$78.50$76.00Oct 9$0.08$0.06$0.14$75.86$78.64
$79.50$75.00Oct 14$0.07$0.08$0.15$74.85$79.65
$79.50$76.00Oct 12$0.04$0.10$0.14$75.86$79.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7479/80Nov 13$0.26$0.2444%1.08$74.24$79.26
74/7480/80Nov 13$0.21$0.2953%0.72$74.29$80.21
74/7480/80Nov 13$0.23$0.2749%0.85$74.27$79.73
74/7579/80Nov 6$0.25$0.2544%1.00$74.75$79.25
75/7679/80Nov 13$0.29$0.2136%1.38$75.21$79.29
75/7679/80Nov 6$0.27$0.2339%1.17$75.23$79.27
74/7580/80Nov 6$0.22$0.2849%0.79$74.78$79.72
75/7680/80Nov 13$0.24$0.2645%0.92$75.26$80.24
75/7680/80Nov 13$0.26$0.2440%1.08$75.24$79.76
75/7680/80Nov 6$0.24$0.2644%0.92$75.26$79.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$74.00$75.00$76.00Oct 23$0.06$0.9417%15.67
$74.00$75.00$76.00Nov 20$0.07$0.9317%13.29
$76.50$77.00$77.50Oct 9$0.08$0.4235%5.25
$75.00$76.00$77.00Oct 30$0.11$0.8923%8.09
$76.00$77.00$78.00Nov 20$0.09$0.9120%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$77.50$78.00Oct 7$0.17$0.3359%1.94
$76.50$77.00$77.50Oct 7$0.12$0.3847%3.17
$74.00$75.00$76.00Oct 21$0.07$0.9317%13.29
$76.00$77.00$78.00Oct 21$0.19$0.8136%4.26
$75.00$76.00$77.00Oct 30$0.11$0.8923%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-2.56, 147 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 16-$2.56$2.44
$70.00$73.001:2Oct 19-$1.61$1.39
$73.00$75.001:2Oct 19-$0.72$1.28
$77.00$78.001:2Oct 21-$0.09$0.91
$72.00$74.001:2Oct 21-$1.71$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$83.001:2Oct 9-$1.59$2.41
$82.00$80.001:2Oct 7-$0.56$1.44
$87.00$83.501:2Oct 7-$2.60$0.90
$78.00$77.001:2Oct 21-$0.13$0.87
$78.50$78.001:2Oct 7-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.76%, avg 0.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 20$1.360.430.8%1.76%2.53%7.4K20.0K
$77.50Nov 13$1.460.480.1%1.89%2.02%211452
$79.00Nov 20$0.940.342.1%1.21%3.28%13.3K20.6K
$78.00Nov 13$1.210.430.8%1.56%2.34%441.3K
$78.50Nov 13$0.990.381.4%1.28%2.70%999787
$77.50Nov 6$1.320.480.1%1.71%1.83%653.4K
$78.00Nov 6$1.070.420.8%1.38%2.16%59630.7K
$79.00Nov 13$0.800.332.1%1.03%3.10%244265
$80.00Nov 20$0.630.263.4%0.81%4.17%7.2K41.6K
$78.50Nov 6$0.850.361.4%1.10%2.52%6851.5K

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 229,954
Total Puts 182,266
Put/Call Ratio 0.79
Net Difference 47,688

Prior's Put/Call Breakdown

Total Calls 400,628
Total Puts 238,491
Put/Call Ratio 0.60
Net Difference 162,137

Prior 7-Day Put/Call Summary

Total Calls 2,672,442
Total Puts 1,340,201
Average Put/Call Ratio 0.58
Ratio Trend Rising

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