Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.15 -0.17%
$77.08 (-0.08%)🌙
as of 10/07 06:49 PM
(10/7 16:01) ◀
|
Wednesday, October 7, 2026 (6:49pm)
January 2026
|
▶ (10/8 11:00)
◀ 10/7 18:49 ▶

Option Volume

Detail
ℹ
Current (10/07) 708,626
Calls: 519,889 (73%)
Puts: 188,737 (27%)
Prior (10/06) 459,693
Calls: 261,943 (57%)
Puts: 197,750 (43%)
Current vs Prior +54.15%
Calls: +98.47% (Calls)
Puts: -4.56% (Puts)
Prior 7-Day Total 5,127,282
Calls: 3,419,612 (67%)
Puts: 1,707,670 (33%)
Prior 7-Day Average 732,468
Calls: 488,516 (67%)
Puts: 243,952 (33%)
Current vs Prior 7-Day Avg -3.26%
Calls: +6.42%
Puts: -22.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $30.81M
Calls: $19.36M (63%)
Puts: $11.45M (37%)
Prior (10/06) $60.24M
Calls: $11.67M (19%)
Puts: $48.57M (81%)
Current vs Prior -48.86%
Calls: +65.83%
Puts: -76.43%
Prior 7-Day Total $426.84M
Calls: $153.75M (36%)
Puts: $273.09M (64%)
Prior 7-Day Average $60.98M
Calls: $21.96M (36%)
Puts: $39.01M (64%)
Current vs Prior 7-Day Avg -49.48%
Calls: -11.87%
Puts: -70.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.36
Prior (10/06) 0.75
Current vs Prior -51.91%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -29.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 3,286,129
Calls: 2,061,083 (63%)
Puts: 1,225,046 (37%)
Prior (10/06) 3,156,884
Calls: 1,933,532 (61%)
Puts: 1,223,352 (39%)
Current vs Prior +4.09%
Prior 7-Day Total 19,954,024
Calls: 13,304,077 (67%)
Puts: 6,649,947 (33%)
Prior 7-Day Average 2,850,574
Calls: 1,900,582 (67%)
Puts: 949,992 (33%)
Current vs Prior 7-Day Avg +15.28%
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 0.64% | 1.26%1.26% | 2.10%2.10% | 4.86%
Prior 0.97% | 1.37%1.37% | 2.15%2.15% | 4.88%
Current vs Prior +29.55% | +5.84%-8.33% | -2.24%-2.24% | -0.36%
Prior 7-Day Avg 1.36% | 1.69%1.44% | 2.38%2.83% | 5.43%
Current vs 7-Day Avg -7.60% | -14.19%-12.97% | -11.59%-25.72% | -10.50%
Prior 7-Day Eod 0.67% | 1.27%1.37% | 2.15%2.15% | 4.88%
Current vs 7-Day Eod +86.54% | +14.29%-8.33% | -2.24%-2.24% | -0.36%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.13% | 3.58%
Calls: 4.26% | 3.64%
Puts: 4.00% | 3.51%
Prior 5.34% | 2.94%
Calls: 5.13% | 1.79%
Puts: 5.56% | 4.08%
Current vs Prior -22.66% | +21.77%
Prior 7-Day Avg 5.79% | 3.49%
Calls: 5.16% | 3.28%
Puts: 4.49% | 3.85%
Current vs 7-Day Avg -28.69% | +2.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($19.36M). Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (519,889 calls vs 188,737 puts). P/C ratio dropping 52% - 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 331 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.50Nov 132.522.54$2.530.8%3420.672.7K
$76.00Oct 301.941.96$1.951.0%3.5K0.672.2K
$77.00Oct 210.950.96$0.961.0%5960.5312
$77.00Nov 201.711.73$1.721.2%1.5K0.503.8K
$78.00Oct 300.800.81$0.811.2%12.8K0.4010.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Nov 132.552.58$2.571.2%2710.701.3K
$77.50Nov 61.521.54$1.531.3%990.552.5K
$92.00Oct 714.7514.95$14.851.3%1001.00--
$78.00Oct 301.461.48$1.471.4%7000.6011.1K
$78.50Nov 62.112.14$2.131.4%7010.661.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.34, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 70.110.13$0.1216.7%60.0K0.976.4K
$78.00Oct 90.080.09$0.0911.1%28.5K0.1840.3K
$78.50Oct 120.060.07$0.0714.3%7510.125.1K
$77.50Oct 90.200.21$0.214.8%23.8K0.3518.9K
$78.00Oct 120.130.14$0.147.1%3.1K0.222.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 90.050.06$0.0616.7%10.4K0.128.5K
$76.50Oct 90.110.13$0.1216.7%11.7K0.236.3K
$77.00Oct 90.260.27$0.273.7%14.5K0.4214.1K
$76.00Oct 120.090.10$0.1010.0%8090.162.7K
$76.50Oct 120.180.19$0.195.3%1.7K0.281.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Oct 710.0510.25$10.152.0%351.00--
$68.00Oct 79.059.25$9.152.2%351.002
$69.00Oct 78.058.25$8.152.5%581.003
$70.00Oct 77.057.25$7.152.8%4361.00133
$70.50Oct 76.556.75$6.653.0%4051.00129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Oct 92.292.45$2.376.8%1301.001.3K
$80.00Oct 92.772.95$2.866.3%201.0041
$81.00Oct 93.753.95$3.855.2%111.0022
$82.00Oct 94.754.95$4.854.1%11.00--
$83.00Oct 235.755.95$5.853.4%781.001

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 707.0K, top 60.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 70.110.13$0.1216.7%60.0K0.976.4K
$77.00Oct 90.430.45$0.444.5%32.6K0.5814.0K
$77.50Oct 70.000.01$0.01100.0%31.1K0.057.6K
$78.00Oct 90.080.09$0.0911.1%28.5K0.1840.3K
$77.50Oct 90.200.21$0.214.8%23.8K0.3518.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 70.000.01$0.01100.0%17.7K0.105.8K
$77.00Oct 90.260.27$0.273.7%14.5K0.4214.1K
$76.50Oct 90.110.13$0.1216.7%11.7K0.236.3K
$75.00Oct 140.060.07$0.0714.3%10.8K0.09231
$76.00Oct 90.050.06$0.0616.7%10.4K0.128.5K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.92, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$77.50Oct 7$0.11$0.39$0.1198%3.55$77.11
$81.00$82.00Nov 13$0.10$0.90$0.1015%9.00$81.10
$81.00$82.00Nov 20$0.12$0.88$0.1217%7.33$81.12
$79.50$80.00Nov 6$0.10$0.40$0.1023%4.00$79.60
$78.50$79.00Oct 23$0.12$0.38$0.1229%3.17$78.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.00Nov 20$0.52$0.48$0.5259%0.92$77.48
$78.00$77.00Oct 30$0.51$0.49$0.5160%0.96$77.49
$79.00$78.00Nov 20$0.62$0.38$0.6268%0.61$78.38
$77.00$76.50Nov 13$0.21$0.29$0.2151%1.38$76.79
$77.00$76.00Nov 20$0.42$0.58$0.4251%1.38$76.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.54, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Oct 30$0.35$0.35$0.6560%0.54$78.35
$78.00$79.00Nov 20$0.39$0.39$0.6159%0.64$78.39
$78.00$79.00Oct 21$0.27$0.27$0.7365%0.37$78.27
$79.00$80.00Oct 30$0.21$0.21$0.7973%0.27$79.21
$78.00$78.50Oct 23$0.18$0.18$0.3263%0.56$78.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$76.50Oct 9$0.15$0.15$0.3558%0.43$76.85
$75.50$75.00Nov 6$0.15$0.15$0.3568%0.43$75.35
$76.50$76.00Oct 16$0.14$0.14$0.3665%0.39$76.36
$74.50$73.50Nov 6$0.17$0.17$0.8377%0.20$74.33
$76.00$75.00Oct 21$0.18$0.18$0.8272%0.22$75.82

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.17% of stock, avg 4.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Oct 7$0.12$0.01$0.13$76.87$77.130.17%
$77.50Oct 7$0.01$0.37$0.38$77.12$77.880.49%
$76.50Oct 7$0.65$0.01$0.66$75.84$77.160.86%
$77.00Oct 9$0.44$0.27$0.71$76.29$77.710.92%
$77.50Oct 9$0.21$0.53$0.74$76.76$78.240.96%
$78.00Oct 7$0.01$0.84$0.85$77.15$78.851.10%
$77.00Oct 12$0.52$0.35$0.87$76.13$77.871.13%
$77.50Oct 12$0.28$0.60$0.88$76.62$78.381.14%
$76.50Oct 9$0.80$0.12$0.92$75.58$77.421.19%
$78.00Oct 9$0.09$0.92$1.01$76.99$79.011.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.03% of stock, avg 1.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$77.00Oct 7$0.01$0.01$0.02$76.98$77.52
$78.50$75.50Oct 9$0.04$0.03$0.07$75.43$78.57
$79.00$75.50Oct 12$0.04$0.05$0.09$75.41$79.09
$78.50$76.00Oct 9$0.04$0.06$0.10$75.90$78.60
$79.50$75.00Oct 14$0.04$0.07$0.11$74.89$79.61
$78.50$75.50Oct 12$0.07$0.05$0.12$75.38$78.62
$79.00$75.00Oct 14$0.07$0.07$0.14$74.86$79.14
$78.00$75.50Oct 9$0.09$0.03$0.12$75.38$78.12
$79.00$76.00Oct 12$0.04$0.10$0.14$75.86$79.14
$78.00$76.00Oct 9$0.09$0.06$0.15$75.85$78.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.38, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7679/80Nov 6$0.29$0.2140%1.38$75.21$79.29
75/7678/79Nov 13$0.33$0.1731%1.94$75.17$78.83
75/7678/79Nov 6$0.31$0.1934%1.63$75.19$78.81
74/7478/79Nov 13$0.28$0.2240%1.27$74.22$78.78
74/7578/79Nov 13$0.30$0.2036%1.50$74.70$78.80
75/7680/80Nov 6$0.25$0.2544%1.00$75.25$79.75
75/7680/80Nov 13$0.27$0.2340%1.17$75.23$79.77
75/7679/80Nov 13$0.29$0.2136%1.38$75.21$79.29
74/7480/80Nov 13$0.22$0.2850%0.79$74.28$79.72
74/7479/80Nov 13$0.24$0.2645%0.92$74.26$79.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$77.50$78.00Oct 7$0.11$0.3995%3.55
$70.00$72.00$74.00Nov 20$0.15$1.8518%12.33
$75.00$76.00$77.00Oct 21$0.15$0.8531%5.67
$76.00$77.00$78.00Oct 21$0.20$0.8037%4.00
$74.00$75.00$76.00Nov 20$0.08$0.9219%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$77.50$78.00Oct 7$0.11$0.3987%3.55
$76.50$77.00$77.50Oct 7$0.36$0.1491%0.39
$75.00$76.00$77.00Oct 21$0.15$0.8531%5.67
$77.00$78.00$79.00Oct 21$0.18$0.8234%4.56
$75.00$76.00$77.00Oct 30$0.12$0.8825%7.33

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 $-2.20, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 9-$2.20$2.80
$65.00$70.001:2Oct 16-$2.25$2.75
$65.00$70.001:2Oct 30-$2.45$2.55
$65.00$70.001:2Nov 20-$2.52$2.48
$70.00$73.001:2Oct 9-$1.20$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.00$77.001:2Oct 21-$0.15$0.85
$79.00$78.001:2Oct 21-$0.52$0.48
$78.00$77.501:2Oct 9-$0.14$0.36
$78.50$78.001:2Oct 7-$0.32$0.18
$77.50$77.001:2Oct 12-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.58%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 20$1.220.411.1%1.58%2.68%5.5K20.0K
$77.50Nov 13$1.310.450.5%1.70%2.15%396629
$78.00Nov 13$1.080.401.1%1.40%2.50%2281.4K
$79.00Nov 20$0.830.322.4%1.08%3.47%2.1K28.2K
$78.50Nov 13$0.870.351.8%1.13%2.88%6641.8K
$77.50Nov 6$1.160.450.5%1.50%1.96%9033.7K
$78.00Nov 6$0.940.391.1%1.22%2.32%63330.7K
$79.00Nov 13$0.700.302.4%0.91%3.31%89355
$80.00Nov 20$0.550.243.7%0.71%4.41%9.6K43.5K
$78.50Nov 6$0.740.331.8%0.96%2.71%1.4K1.7K

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 519,889
Total Puts 188,737
Put/Call Ratio 0.36
Net Difference 331,152

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,419,612
Total Puts 1,707,670
Average Put/Call Ratio 0.52
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