Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.28 +0.22%
$77.25 (-0.03%)🌙
as of 10/06 06:50 PM
(10/6 16:00) ◀
|
Tuesday, October 6, 2026 (6:50pm)
January 2026
|
▶ (10/7 10:00)
◀ 10/6 18:50 ▶

Option Volume

Detail
ℹ
Current (10/06) 459,693
Calls: 261,943 (57%)
Puts: 197,750 (43%)
Prior (10/05) 639,119
Calls: 400,628 (63%)
Puts: 238,491 (37%)
Current vs Prior -28.07%
Calls: -34.62% (Calls)
Puts: -17.08% (Puts)
Prior 7-Day Total 4,424,863
Calls: 2,902,396 (66%)
Puts: 1,522,467 (34%)
Prior 7-Day Average 737,477
Calls: 414,628 (66%)
Puts: 217,495 (34%)
Current vs Prior 7-Day Avg -37.67%
Calls: -36.82%
Puts: -9.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $60.24M
Calls: $11.67M (19%)
Puts: $48.57M (81%)
Prior (10/05) $37.94M
Calls: $16.49M (43%)
Puts: $21.45M (57%)
Current vs Prior +58.79%
Calls: -29.21%
Puts: +126.45%
Prior 7-Day Total $396.02M
Calls: $135.70M (34%)
Puts: $260.32M (66%)
Prior 7-Day Average $66.00M
Calls: $19.39M (34%)
Puts: $37.19M (66%)
Current vs Prior 7-Day Avg -8.73%
Calls: -39.78%
Puts: +30.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.75
Prior (10/05) 0.60
Current vs Prior +26.82%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +23.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/06) 3,156,884
Calls: 1,933,532 (61%)
Puts: 1,223,352 (39%)
Prior (10/05) 2,252,584
Calls: 1,533,030 (68%)
Puts: 719,554 (32%)
Current vs Prior +40.15%
Prior 7-Day Total 19,261,314
Calls: 12,930,945 (67%)
Puts: 6,330,369 (33%)
Prior 7-Day Average 2,751,616
Calls: 1,847,277 (67%)
Puts: 904,338 (33%)
Current vs Prior 7-Day Avg +14.73%
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 0.97% | 1.37%1.37% | 2.15%2.15% | 4.88%
Prior 1.30% | 1.71%1.71% | 2.54%2.54% | 5.27%
Current vs Prior -25.16% | -19.87%-19.87% | -15.49%-15.49% | -7.35%
Prior 7-Day Avg 1.52% | 1.80%1.55% | 2.44%2.98% | 5.50%
Current vs 7-Day Avg -36.02% | -23.63%-11.45% | -12.00%-27.92% | -11.30%
Prior 7-Day Eod 1.01% | 1.41%1.71% | 2.54%2.54% | 5.27%
Current vs 7-Day Eod -3.70% | -2.60%-19.87% | -15.49%-15.49% | -7.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 2.94%
Calls: 5.13% | 1.79%
Puts: 5.56% | 4.08%
Prior 2.02% | 2.25%
Calls: 2.22% | 1.56%
Puts: 1.82% | 2.94%
Current vs Prior +164.36% | +30.67%
Prior 7-Day Avg 5.97% | 3.37%
Calls: 6.59% | 3.21%
Puts: 5.42% | 3.62%
Current vs 7-Day Avg -10.60% | -12.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($48.57M) vs calls ($11.67M). Elevated premium activity with dollar volume up 59% vs prior. Call-heavy open interest (1,933,532 calls vs 1,223,352 puts) suggests bullish positioning. Rising open interest (up 40%) indicates new positions being established.

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 NEUTRAL
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 337 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Nov 202.422.44$2.430.8%8100.622.8K
$76.00Nov 132.282.30$2.290.9%1330.63399
$76.50Nov 61.821.84$1.831.1%1.3K0.581.3K
$77.00Nov 201.811.83$1.821.1%1.6K0.514.5K
$79.00Nov 200.890.90$0.901.1%13.4K0.3320.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Nov 62.022.04$2.031.0%4900.651.4K
$78.00Nov 61.721.74$1.731.2%1.3K0.5921.3K
$79.00Nov 132.452.48$2.471.2%3120.681.0K
$79.00Nov 62.352.38$2.371.3%8380.701.9K
$77.50Nov 61.451.47$1.461.4%5890.542.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.34, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 70.120.13$0.137.7%12.6K0.346.4K
$78.50Oct 90.050.06$0.0616.7%2.4K0.1218.6K
$77.00Oct 70.390.40$0.402.5%2.2K0.686.2K
$78.00Oct 90.130.14$0.147.1%13.3K0.2438.1K
$78.50Oct 120.090.10$0.1010.0%1.9K0.154.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 70.110.13$0.1216.7%10.8K0.323.1K
$77.50Oct 70.340.36$0.355.7%2.4K0.662.1K
$76.00Oct 90.060.07$0.0714.3%2.8K0.128.9K
$76.50Oct 90.120.13$0.137.7%2.8K0.225.8K
$75.50Oct 120.050.06$0.0616.7%3070.09248

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Oct 79.159.35$9.252.2%21.00--
$69.00Oct 78.158.35$8.252.4%21.001
$70.00Oct 77.157.35$7.252.8%1341.006
$70.50Oct 76.656.85$6.753.0%1551.00--
$71.00Oct 76.156.35$6.253.2%1311.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Oct 93.103.35$3.237.7%101.00--
$82.00Oct 94.654.85$4.754.2%151.00--
$83.00Oct 95.655.85$5.753.5%71.003
$87.00Oct 99.659.85$9.752.1%21.00--
$82.50Oct 165.155.35$5.253.8%1.6K1.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 458.6K, top 26.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 160.030.04$0.0425.0%15.4K0.0458.0K
$79.00Nov 200.890.90$0.901.1%13.4K0.3320.6K
$78.00Oct 90.130.14$0.147.1%13.3K0.2438.1K
$79.00Oct 160.160.17$0.175.9%13.3K0.1730.8K
$78.00Oct 70.020.03$0.0333.3%12.8K0.108.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Oct 166.656.85$6.753.0%26.6K1.0011.5K
$82.00Oct 164.704.80$4.752.1%17.8K0.9517.1K
$77.00Oct 90.250.26$0.263.8%10.9K0.389.4K
$77.00Oct 70.110.13$0.1216.7%10.8K0.323.1K
$77.00Nov 201.441.47$1.462.1%7.2K0.4985.2K

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 10.5%, max 10.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 7Nov 2014.9%13.4%10.5%3.7K10.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 7Nov 2014.9%13.4%10.5%18.0K88.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 1.04, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Nov 20$0.13$0.87$0.1318%6.69$81.13
$80.00$81.00Oct 30$0.12$0.88$0.1218%7.33$80.12
$79.00$80.00Oct 21$0.13$0.87$0.1321%6.69$79.13
$78.50$79.00Oct 16$0.10$0.40$0.1025%4.00$78.60
$79.50$80.00Nov 6$0.11$0.39$0.1124%3.55$79.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.00Nov 20$0.49$0.51$0.4958%1.04$77.51
$78.00$77.00Oct 30$0.49$0.51$0.4959%1.04$77.51
$77.00$76.00Nov 20$0.40$0.60$0.4049%1.50$76.60
$78.00$77.00Oct 21$0.51$0.49$0.5163%0.96$77.49
$77.50$77.00Nov 13$0.23$0.27$0.2354%1.17$77.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.69, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Nov 20$0.41$0.41$0.5958%0.69$78.41
$78.00$79.00Oct 30$0.37$0.37$0.6359%0.59$78.37
$78.00$79.00Oct 21$0.29$0.29$0.7163%0.41$78.29
$77.50$78.00Nov 13$0.25$0.25$0.2554%1.00$77.75
$77.50$78.00Oct 7$0.10$0.10$0.4066%0.25$77.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$76.50Oct 9$0.13$0.13$0.3762%0.35$76.87
$72.00$70.00Nov 13$0.11$0.11$1.8990%0.06$71.89
$75.00$74.00Oct 30$0.14$0.14$0.8679%0.16$74.86
$75.00$74.50Nov 13$0.12$0.12$0.3872%0.32$74.88
$76.00$75.50Oct 23$0.11$0.11$0.3972%0.28$75.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.16, cheapest $0.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Oct 7Oct 9$0.1714.9%13.8%
$77.50Oct 7Oct 9$0.1714.3%14.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Oct 7Oct 9$0.1414.9%13.8%
$77.50Oct 7Oct 9$0.1414.3%14.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.62% of stock, avg 4.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Oct 7$0.13$0.35$0.48$77.02$77.980.62%
$77.00Oct 7$0.40$0.12$0.52$76.48$77.520.67%
$77.50Oct 9$0.30$0.49$0.79$76.71$78.291.02%
$78.00Oct 7$0.03$0.78$0.81$77.19$78.811.05%
$77.00Oct 9$0.57$0.26$0.83$76.17$77.831.07%
$76.50Oct 7$0.81$0.04$0.85$75.65$77.351.10%
$77.50Oct 12$0.37$0.55$0.92$76.58$78.421.19%
$77.00Oct 12$0.64$0.32$0.96$76.04$77.961.24%
$78.00Oct 9$0.14$0.84$0.98$77.02$78.981.27%
$76.50Oct 9$0.93$0.13$1.06$75.44$77.561.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 1.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$75.50Oct 9$0.03$0.04$0.07$75.43$79.07
$78.00$76.50Oct 7$0.03$0.04$0.07$76.43$78.07
$79.00$75.00Oct 12$0.05$0.04$0.09$74.91$79.09
$78.50$75.50Oct 9$0.06$0.04$0.10$75.40$78.60
$79.00$76.00Oct 9$0.03$0.07$0.10$75.90$79.10
$79.00$75.50Oct 12$0.05$0.06$0.11$75.39$79.11
$78.50$76.00Oct 9$0.06$0.07$0.13$75.87$78.63
$79.50$75.00Oct 14$0.07$0.08$0.15$74.85$79.65
$78.50$75.00Oct 12$0.10$0.04$0.14$74.86$78.64
$79.00$76.00Oct 12$0.05$0.10$0.15$75.85$79.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7580/80Nov 13$0.25$0.2545%1.00$74.75$79.75
74/7579/80Nov 13$0.27$0.2340%1.17$74.73$79.27
75/7678/79Nov 6$0.30$0.2034%1.50$75.20$78.80
75/7679/80Nov 6$0.27$0.2339%1.17$75.23$79.27
74/7578/79Nov 6$0.27$0.2339%1.17$74.73$78.77
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
74/7579/80Nov 6$0.24$0.2644%0.92$74.76$79.24
75/7679/80Nov 13$0.28$0.2236%1.27$75.22$79.28
76/7678/79Oct 23$0.25$0.2541%1.00$75.75$78.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.00$74.00Nov 20$0.12$1.8817%15.67
$76.50$77.00$77.50Oct 7$0.14$0.3655%2.57
$74.00$75.00$76.00Nov 20$0.06$0.9418%15.67
$77.00$77.50$78.00Oct 7$0.17$0.3359%1.94
$74.00$75.00$76.00Oct 30$0.07$0.9318%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$76.50$77.00$77.50Oct 7$0.15$0.3555%2.33
$78.00$79.00$80.00Oct 14$0.12$0.8826%7.33
$74.00$75.00$76.00Oct 30$0.07$0.9318%13.29
$74.00$75.00$76.00Oct 21$0.08$0.9218%11.50
$75.00$76.00$77.00Oct 21$0.15$0.8529%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-1.75, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$76.001:2Oct 23-$0.14$1.86
$72.00$74.001:2Oct 21-$1.54$0.46
$77.00$78.001:2Oct 21-$0.06$0.94
$78.00$79.001:2Oct 30-$0.14$0.86
$73.00$74.501:2Oct 9-$1.34$0.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$83.001:2Oct 9-$1.75$2.25
$82.50$80.001:2Oct 7-$0.25$2.25
$87.00$83.501:2Oct 7-$2.75$0.75
$79.00$78.001:2Oct 14-$0.14$0.86
$78.00$77.001:2Oct 21-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.67%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 20$1.290.420.9%1.67%2.60%7.5K20.0K
$77.50Nov 13$1.390.470.3%1.80%2.08%246452
$79.00Nov 20$0.890.332.2%1.15%3.38%13.4K20.6K
$78.00Nov 13$1.140.410.9%1.48%2.41%451.3K
$78.50Nov 13$0.930.361.6%1.20%2.78%999787
$77.50Nov 6$1.240.460.3%1.60%1.89%2813.4K
$78.00Nov 6$1.000.410.9%1.29%2.23%60130.7K
$79.00Nov 13$0.750.312.2%0.97%3.20%245265
$80.00Nov 20$0.590.253.5%0.76%4.28%7.4K41.6K
$78.50Nov 6$0.790.351.6%1.02%2.60%6861.5K

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 261,943
Total Puts 197,750
Put/Call Ratio 0.75
Net Difference 64,193

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 2,902,396
Total Puts 1,522,467
Average Put/Call Ratio 0.61
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