Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$80.05 +0.10%
$80.10 (+0.06%)🌙
as of 10/17 03:31 AM
(10/15 13:00) ◀
|
Friday, October 16, 2026 (3:31am)
January 2026
|
▶
◀ 10/16 03:31

Option Volume

Detail
ℹ
Current (10/17) 585,826
Calls: 346,747 (59%)
Puts: 239,079 (41%)
Prior (10/14) 569,033
Calls: 400,943 (70%)
Puts: 168,090 (30%)
Current vs Prior +2.95%
Calls: -13.52% (Calls)
Puts: +42.23% (Puts)
Prior 7-Day Total 3,334,092
Calls: 2,118,296 (64%)
Puts: 1,215,796 (36%)
Prior 7-Day Average 555,682
Calls: 302,613 (64%)
Puts: 173,685 (36%)
Current vs Prior 7-Day Avg +5.42%
Calls: +14.58%
Puts: +37.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/17) $29.32M
Calls: $20.08M (68%)
Puts: $9.24M (32%)
Prior (10/14) $32.31M
Calls: $22.85M (71%)
Puts: $9.46M (29%)
Current vs Prior -9.25%
Calls: -12.12%
Puts: -2.34%
Prior 7-Day Total $215.36M
Calls: $105.34M (49%)
Puts: $110.02M (51%)
Prior 7-Day Average $35.89M
Calls: $15.05M (49%)
Puts: $15.72M (51%)
Current vs Prior 7-Day Avg -18.31%
Calls: +33.44%
Puts: -41.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/17) 0.69
Prior (10/14) 0.42
Current vs Prior +64.46%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +14.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/17) 2,709,328
Calls: 1,660,764 (61%)
Puts: 1,048,564 (39%)
Prior (10/14) 3,394,505
Calls: 2,281,139 (67%)
Puts: 1,113,366 (33%)
Current vs Prior -20.18%
Prior 7-Day Total 20,490,970
Calls: 13,285,549 (65%)
Puts: 7,205,421 (35%)
Prior 7-Day Average 3,415,161
Calls: 2,214,258 (65%)
Puts: 1,200,903 (35%)
Current vs Prior 7-Day Avg -20.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/19) | Next (10/21)Expiry (10/23) | Next (10/30)Expiry (10/19) | Next (11/20)
Current 1.20% | 1.56%1.90% | 2.97%1.20% | 4.31%
Prior 1.31% | 1.50%1.31% | 2.00%1.31% | 4.18%
Current vs Prior -8.15% | +4.40%+45.44% | +48.45%-8.14% | +3.03%
Prior 7-Day Avg 1.11% | 1.39%1.24% | 2.02%1.70% | 4.43%
Current vs 7-Day Avg +7.79% | +12.51%+53.35% | +47.15%-29.62% | -2.79%
Prior 7-Day Eod 1.31% | 1.50%1.31% | 2.00%1.31% | 4.18%
Current vs 7-Day Eod -8.15% | +4.40%+45.44% | +48.45%-8.14% | +3.03%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.08% | 2.60%
Calls: 2.70% | 2.04%
Puts: 5.45% | 3.17%
Prior 4.04% | 2.82%
Calls: 3.08% | 1.39%
Puts: 5.00% | 4.26%
Current vs Prior +0.99% | -7.80%
Prior 7-Day Avg 5.80% | 3.73%
Calls: 4.71% | 3.77%
Puts: 6.90% | 3.69%
Current vs 7-Day Avg -29.68% | -30.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($20.08M). Bullish P/C ratio of 0.69. P/C ratio rising 64% - increased hedging/bearish positioning. Call-heavy open interest (1,660,764 calls vs 1,048,564 puts) suggests bullish positioning.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 281 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Nov 132.182.20$2.190.9%2020.693.7K
$79.00Oct 301.571.59$1.581.3%5450.6911.2K
$79.50Nov 131.541.56$1.551.3%2280.551.5K
$79.00Nov 302.142.17$2.161.4%6350.603.2K
$79.00Nov 272.112.14$2.131.4%3220.612.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 62.142.17$2.161.4%230.71--
$90.00Nov 2010.1010.25$10.181.5%110.973.0K
$82.00Nov 202.692.73$2.711.5%1.6K0.7147.4K
$81.00Nov 131.901.93$1.921.6%1.0K0.6385
$81.50Nov 272.392.43$2.411.7%3290.65160

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 190.050.06$0.0616.7%11.6K0.137.6K
$80.50Oct 190.140.15$0.156.7%23.0K0.281.7K
$80.00Oct 190.330.34$0.342.9%7.0K0.522.6K
$81.50Oct 210.080.09$0.0911.1%1.6K0.131.6K
$81.00Oct 210.160.17$0.175.9%4.1K0.221.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Oct 190.120.13$0.137.7%10.9K0.261.5K
$78.50Oct 210.050.06$0.0616.7%1.3K0.101.0K
$80.00Oct 190.300.31$0.313.2%11.8K0.492.9K
$79.00Oct 210.120.13$0.137.7%3.1K0.192.4K
$79.50Oct 210.240.26$0.258.0%3.6K0.33861

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.50Oct 196.406.65$6.533.8%201.00--
$76.50Oct 193.403.65$3.537.1%161.00170
$77.00Oct 192.943.15$3.056.9%41.001.4K
$77.50Oct 192.452.61$2.536.3%2181.002.3K
$78.00Oct 191.952.07$2.016.0%1981.002.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 196.907.10$7.002.9%20.99--
$87.00Oct 216.907.10$7.002.9%20.99--
$87.00Oct 236.907.10$7.002.9%10.99--
$85.00Oct 234.905.10$5.004.0%400.98--
$90.00Nov 2010.1010.25$10.181.5%110.973.0K

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 584.2K, top 64.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 230.640.70$0.679.0%45.0K0.5210.7K
$80.50Oct 230.410.48$0.4415.9%35.2K0.397.1K
$80.50Oct 190.140.15$0.156.7%23.0K0.281.7K
$81.00Oct 300.540.55$0.551.8%18.9K0.3530.0K
$81.00Oct 230.260.31$0.2917.2%17.4K0.287.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 200.180.19$0.195.3%64.7K0.1078.2K
$77.00Nov 200.420.44$0.434.7%32.0K0.2193.1K
$80.00Oct 190.300.31$0.313.2%11.8K0.492.9K
$79.50Oct 190.120.13$0.137.7%10.9K0.261.5K
$79.00Oct 190.040.05$0.0520.0%8.8K0.11896

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3.7%, max 3.7%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Nov 6Nov 2716.2%15.6%3.7%43302

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.56, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$79.50Oct 23$0.32$0.18$0.3277%0.56$79.32
$79.50$80.00Oct 19$0.31$0.19$0.3178%0.61$79.81
$84.00$85.00Nov 30$0.11$0.89$0.1117%8.09$84.11
$84.00$85.00Nov 27$0.11$0.89$0.1117%8.09$84.11
$83.00$84.00Nov 30$0.17$0.83$0.1723%4.88$83.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Nov 27$0.44$0.56$0.4452%1.27$79.56
$80.00$79.00Nov 20$0.44$0.56$0.4453%1.27$79.56
$79.00$78.00Nov 30$0.33$0.67$0.3341%2.03$78.67
$80.00$79.00Nov 30$0.45$0.55$0.4553%1.22$79.55
$78.00$77.50Nov 13$0.11$0.39$0.1128%3.55$77.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.32, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$81.50Oct 23$0.12$0.12$0.3872%0.32$81.12
$80.50$81.00Nov 27$0.21$0.21$0.2956%0.72$80.71
$81.50$82.00Nov 6$0.13$0.13$0.3771%0.35$81.63
$81.00$81.50Nov 13$0.17$0.17$0.3363%0.52$81.17
$82.00$82.50Nov 13$0.12$0.12$0.3873%0.32$82.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Oct 30$0.22$0.22$0.7869%0.28$78.78
$80.00$79.50Oct 19$0.18$0.18$0.3251%0.56$79.82
$79.50$79.00Oct 21$0.12$0.12$0.3867%0.32$79.38
$80.00$79.00Oct 30$0.39$0.39$0.6151%0.64$79.61
$80.00$79.50Oct 26$0.22$0.22$0.2850%0.79$79.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.15, cheapest $0.14)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 19Oct 21$0.1611.6%12.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Oct 19Oct 21$0.1411.6%12.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.81% of stock, avg 4.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Oct 19$0.34$0.31$0.65$79.35$80.650.81%
$80.50Oct 19$0.15$0.62$0.77$79.73$81.270.96%
$79.50Oct 19$0.65$0.13$0.78$78.72$80.280.97%
$80.00Oct 21$0.50$0.45$0.95$79.05$80.951.19%
$79.50Oct 21$0.80$0.25$1.05$78.45$80.551.31%
$80.50Oct 21$0.30$0.75$1.05$79.45$81.551.31%
$79.00Oct 19$1.05$0.05$1.10$77.90$80.101.37%
$81.00Oct 19$0.06$1.04$1.10$79.90$82.101.37%
$80.00Oct 23$0.67$0.56$1.23$78.77$81.231.54%
$80.50Oct 23$0.44$0.85$1.29$79.21$81.791.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.10% of stock, avg 1.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$81.50$79.00Oct 19$0.03$0.05$0.08$78.92$81.58
$81.00$79.00Oct 19$0.06$0.05$0.11$78.89$81.11
$82.00$78.50Oct 21$0.05$0.06$0.11$78.39$82.11
$81.50$78.50Oct 21$0.09$0.06$0.15$78.35$81.65
$82.50$78.00Oct 23$0.08$0.08$0.16$77.84$82.66
$84.00$76.00Oct 30$0.10$0.07$0.17$75.83$84.17
$82.00$78.00Oct 23$0.11$0.08$0.19$77.81$82.19
$82.00$79.00Oct 21$0.05$0.13$0.18$78.82$82.18
$81.50$79.50Oct 19$0.03$0.13$0.16$79.34$81.66
$82.50$78.00Oct 26$0.10$0.10$0.20$77.80$82.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 0.79, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7882/82Nov 13$0.22$0.2850%0.79$77.28$82.22
78/7882/82Nov 13$0.27$0.2340%1.17$78.23$82.27
78/7882/82Nov 6$0.24$0.2645%0.92$77.76$81.74
77/7882/82Nov 27$0.24$0.2643%0.92$77.26$82.24
77/7882/82Nov 27$0.26$0.2439%1.08$77.24$81.76
77/7882/83Nov 27$0.22$0.2847%0.79$77.28$82.72
78/7882/82Nov 6$0.26$0.2439%1.08$78.24$81.76
77/7882/82Nov 13$0.23$0.2745%0.85$77.27$81.73
78/7882/82Nov 13$0.23$0.2745%0.85$77.77$82.23
78/7882/82Nov 27$0.26$0.2439%1.08$77.74$82.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$79.50$80.00Oct 19$0.09$0.4148%4.56
$78.00$79.00$80.00Oct 30$0.15$0.8532%5.67
$79.50$80.00$80.50Oct 19$0.12$0.3850%3.17
$76.00$77.00$78.00Nov 30$0.06$0.9418%15.67
$76.00$77.00$78.00Nov 20$0.07$0.9318%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Nov 20$0.11$0.8923%8.09
$79.00$79.50$80.00Oct 19$0.10$0.4038%4.00
$79.50$80.00$80.50Oct 19$0.13$0.3746%2.85
$78.00$79.00$80.00Oct 30$0.17$0.8332%4.88
$81.00$82.00$83.00Nov 30$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-0.23, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 6-$0.23$4.77
$73.50$76.501:2Oct 19-$0.53$2.47
$67.00$72.001:2Oct 30-$3.17$1.83
$72.00$75.001:2Oct 30-$2.21$0.79
$76.00$77.501:2Oct 21-$1.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$82.501:2Nov 27-$0.05$3.45
$85.00$83.001:2Oct 23-$1.04$0.96
$85.00$83.001:2Oct 30-$1.16$0.84
$81.00$80.001:2Oct 30-$0.24$0.76
$80.00$79.001:2Oct 30-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.64%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.50Nov 27$1.310.440.6%1.64%2.20%401.3K
$81.00Nov 30$1.140.391.2%1.42%2.61%426.5K
$81.00Nov 27$1.110.391.2%1.39%2.57%1861.4K
$81.50Nov 27$0.930.351.8%1.16%2.97%37590
$82.00Nov 30$0.800.312.4%1.00%3.44%2125.7K
$82.00Nov 27$0.780.302.4%0.97%3.41%133652
$81.00Nov 20$0.990.381.2%1.24%2.42%11.4K51.8K
$82.50Nov 27$0.650.273.1%0.81%3.87%19494
$83.00Nov 30$0.560.233.7%0.70%4.38%2.3K90.0K
$80.50Nov 13$1.040.430.6%1.30%1.86%9222.9K

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 346,747
Total Puts 239,079
Put/Call Ratio 0.69
Net Difference 107,668

Prior's Put/Call Breakdown

Total Calls 400,943
Total Puts 168,090
Put/Call Ratio 0.42
Net Difference 232,853

Prior 7-Day Put/Call Summary

Total Calls 2,118,296
Total Puts 1,215,796
Average Put/Call Ratio 0.60
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