Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$78.62 -0.89%
$78.69 (+0.09%)🌅
as of 09/29 04:10 AM
(9/28 15:17) ◀
|
Monday, September 28, 2026 (4:10am)
January 2026
|
▶ (9/29 10:00)
◀ 9/28 04:10 ▶

Option Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) 982,623
Calls: 680,665 (69%)
Puts: 301,958 (31%)
Current vs Prior -100.00%
Calls: -100.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 3,493,156
Calls: 2,304,413 (66%)
Puts: 1,188,743 (34%)
Prior 7-Day Average 582,192
Calls: 329,201 (66%)
Puts: 169,820 (34%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) $48.94M
Calls: $31.54M (64%)
Puts: $17.40M (36%)
Current vs Prior -100.00%
Calls: -100.00%
Puts: -100.00%
Prior 7-Day Total $187.66M
Calls: $96.75M (52%)
Puts: $90.91M (48%)
Prior 7-Day Average $31.28M
Calls: $13.82M (52%)
Puts: $12.99M (48%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.00
Prior (09/25) 0.44
Current vs Prior +125.42%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +99.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 2,510,841
Calls: 1,635,728 (65%)
Puts: 875,113 (35%)
Prior (09/25) 2,528,733
Calls: 1,605,700 (63%)
Puts: 923,033 (37%)
Current vs Prior -0.71%
Prior 7-Day Total 15,934,612
Calls: 10,445,641 (66%)
Puts: 5,488,971 (34%)
Prior 7-Day Average 2,655,768
Calls: 1,740,940 (66%)
Puts: 914,828 (34%)
Current vs Prior 7-Day Avg -5.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.91% | 2.00%2.00% | 2.54%3.07% | 5.29%
Prior 1.17% | 2.02%0.66% | 2.09%3.03% | 5.16%
Current vs Prior +62.73% | -1.00%+204.59% | +21.55%+1.31% | +2.62%
Prior 7-Day Avg 0.99% | 1.48%1.14% | 2.11%2.49% | 4.46%
Current vs 7-Day Avg +92.32% | +35.10%+75.12% | +20.40%+23.18% | +18.73%
Prior 7-Day Eod 0.70% | 1.89%0.66% | 2.09%3.03% | 5.16%
Current vs 7-Day Eod +172.21% | +5.88%+204.59% | +21.55%+1.31% | +2.62%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.42% | 2.03%
Calls: 13.73% | 1.35%
Puts: 11.11% | 2.70%
Prior 2.17% | 1.82%
Calls: 1.89% | 1.39%
Puts: 2.44% | 2.25%
Current vs Prior +472.35% | +11.54%
Prior 7-Day Avg 6.21% | 2.55%
Calls: 6.20% | 1.91%
Puts: 4.76% | 3.13%
Current vs 7-Day Avg +99.84% | -20.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. P/C ratio rising 125% - increased hedging/bearish positioning. Call-heavy open interest (1,635,728 calls vs 875,113 puts) suggests bullish positioning.

Smart Money NEUTRAL
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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 206 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 302.432.45$2.440.8%--0.68282
$77.50Oct 231.881.90$1.891.1%--0.63101
$78.00Oct 301.761.78$1.771.1%--0.56871
$77.50Oct 161.691.71$1.701.2%--0.65591
$78.00Oct 231.561.58$1.571.3%--0.57164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 62.792.82$2.811.1%--0.7180
$80.00Nov 62.452.48$2.471.2%--0.66220
$78.50Nov 61.611.63$1.621.2%--0.52677
$79.00Oct 301.581.60$1.591.3%--0.563.3K
$90.00Oct 1611.5511.70$11.631.3%--0.991.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 300.070.08$0.0812.5%--0.1321.1K
$80.50Oct 20.060.07$0.0714.3%--0.097.4K
$79.00Sep 300.290.31$0.306.7%--0.397.6K
$80.00Oct 20.120.13$0.137.7%--0.1623.5K
$80.50Oct 50.080.09$0.0911.1%--0.112.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.050.06$0.0616.7%--0.092.9K
$78.00Sep 300.190.20$0.205.0%--0.285.8K
$77.00Oct 20.160.18$0.1711.8%--0.197.1K
$75.50Oct 50.050.06$0.0616.7%--0.061.5K
$76.00Oct 50.080.09$0.0911.1%--0.10405

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 25.605.75$5.682.6%--1.00232
$76.00Oct 22.662.75$2.713.3%--1.00193
$76.00Oct 52.652.75$2.703.7%--1.0012
$70.00Oct 308.608.80$8.702.3%--1.0079
$74.00Sep 304.604.75$4.683.2%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 302.292.40$2.344.7%--1.0026.1K
$82.00Sep 303.253.40$3.334.5%--1.001.3K
$86.00Oct 27.557.70$7.632.0%--0.99433
$87.00Oct 28.558.70$8.631.7%--0.99637
$84.00Oct 25.555.70$5.632.7%--0.99331

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

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 24.9%, max 39.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 30Nov 619.9%14.2%39.7%--1.1K
$77.50Oct 2Oct 2319.7%14.7%33.5%--1.5K
$79.00Sep 30Nov 619.7%16.7%17.8%--7.6K
$78.50Oct 2Nov 619.9%17.0%16.6%--1.1K
$79.50Oct 2Nov 618.7%16.4%14.1%--27.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 30Nov 619.9%14.2%39.7%--6.3K
$77.50Oct 2Nov 619.7%14.6%34.4%--2.4K
$79.50Oct 2Oct 2318.7%15.7%19.0%--8.5K
$79.00Sep 30Nov 619.7%16.7%17.8%--30.4K
$78.50Oct 2Nov 619.9%17.0%16.6%--6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 1.38, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$79.00Sep 30$0.58$0.42$0.5872%0.72$78.58
$79.00$79.50Oct 7$0.17$0.33$0.1738%1.94$79.17
$82.00$83.00Oct 30$0.12$0.88$0.1216%7.33$82.12
$81.50$82.00Nov 6$0.10$0.40$0.1021%4.00$81.60
$79.00$79.50Oct 5$0.16$0.34$0.1637%2.13$79.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$81.00Nov 6$0.21$0.29$0.2179%1.38$81.29
$79.00$78.00Oct 30$0.45$0.55$0.4556%1.22$78.55
$78.00$77.00Oct 30$0.34$0.66$0.3445%1.94$77.66
$80.00$79.00Nov 6$0.59$0.41$0.5966%0.69$79.41
$78.50$78.00Oct 23$0.21$0.29$0.2151%1.38$78.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.08, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Oct 30$0.43$0.43$0.5756%0.75$79.43
$79.00$80.00Sep 30$0.22$0.22$0.7862%0.28$79.22
$80.00$81.00Oct 30$0.30$0.30$0.7066%0.43$80.30
$81.00$82.00Oct 30$0.20$0.20$0.8076%0.25$81.20
$79.00$79.50Nov 6$0.23$0.23$0.2756%0.85$79.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$74.50$70.00Nov 6$0.33$0.33$4.1782%0.08$74.17
$75.00$70.00Oct 30$0.29$0.29$4.7183%0.06$74.71
$75.00$70.00Oct 23$0.22$0.22$4.7885%0.05$74.78
$78.00$77.00Sep 30$0.14$0.14$0.8672%0.16$77.86
$76.00$75.00Oct 9$0.10$0.10$0.9085%0.11$75.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.16, cheapest $0.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Oct 2Oct 5$0.0519.9%16.4%
$79.00Sep 30Oct 2$0.0819.7%19.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.00Sep 30Oct 2$0.3419.7%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.17% of stock, avg 3.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.00Sep 30$0.30$0.62$0.92$78.08$79.921.17%
$78.00Sep 30$0.88$0.20$1.08$76.92$79.081.37%
$78.50Oct 2$0.61$0.67$1.28$77.22$79.781.63%
$79.00Oct 2$0.38$0.96$1.34$77.66$80.341.70%
$78.00Oct 2$0.93$0.44$1.37$76.63$79.371.74%
$78.50Oct 5$0.66$0.72$1.38$77.12$79.881.76%
$79.00Oct 5$0.43$1.01$1.44$77.56$80.441.83%
$78.00Oct 5$0.97$0.50$1.47$76.53$79.471.87%
$80.00Sep 30$0.08$1.40$1.48$78.52$81.481.88%
$79.50Oct 2$0.22$1.32$1.54$77.96$81.041.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 199 found (cheapest 0.17% of stock, avg 1.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.50$76.00Oct 2$0.07$0.06$0.13$75.87$80.63
$80.00$77.00Sep 30$0.08$0.06$0.14$76.86$80.14
$80.50$76.50Oct 2$0.07$0.10$0.17$76.33$80.67
$80.50$76.00Oct 5$0.09$0.09$0.18$75.82$80.68
$80.00$76.00Oct 2$0.13$0.06$0.19$75.81$80.19
$80.50$76.50Oct 5$0.09$0.14$0.23$76.27$80.73
$80.00$76.50Oct 2$0.13$0.10$0.23$76.27$80.23
$80.50$77.00Oct 2$0.07$0.17$0.24$76.76$80.74
$80.00$76.00Oct 5$0.16$0.09$0.25$75.75$80.25
$80.50$76.00Oct 7$0.14$0.15$0.29$75.71$80.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.17, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/7680/81Nov 6$0.27$0.2342%1.17$75.73$80.77
76/7680/81Nov 6$0.29$0.2138%1.38$76.21$80.79
76/7680/80Oct 23$0.27$0.2342%1.17$76.23$80.27
76/7680/80Nov 6$0.29$0.2138%1.38$75.71$80.29
76/7680/80Nov 6$0.31$0.1934%1.63$76.19$80.31
76/7681/82Nov 6$0.24$0.2647%0.92$75.76$81.24
76/7682/82Nov 6$0.22$0.2851%0.79$75.78$81.72
76/7780/80Oct 23$0.29$0.2137%1.38$76.71$80.29
76/7682/82Nov 6$0.24$0.2646%0.92$76.26$81.74
76/7681/82Nov 6$0.26$0.2442%1.08$76.24$81.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 30$0.27$0.7352%2.70
$79.00$80.00$81.00Sep 30$0.16$0.8435%5.25
$78.00$79.00$80.00Sep 30$0.36$0.6459%1.78
$76.00$77.00$78.00Oct 30$0.09$0.9122%10.11
$74.00$75.00$76.00Oct 16$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 30$0.24$4.7617%19.83
$79.00$80.00$81.00Sep 30$0.16$0.8438%5.25
$77.00$78.00$79.00Sep 30$0.28$0.7253%2.57
$78.00$79.00$80.00Sep 30$0.36$0.6461%1.78
$76.00$77.00$78.00Sep 30$0.10$0.9025%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. 119 found (best net $-1.13, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$76.001:2Sep 30-$0.74$1.26
$75.00$77.001:2Oct 23-$0.65$1.35
$76.00$77.001:2Sep 30-$0.75$0.25
$76.00$77.001:2Oct 2-$0.79$0.21
$81.00$82.001:2Oct 30-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.50$82.501:2Oct 9-$1.13$1.87
$81.50$80.001:2Oct 7-$0.45$1.05
$81.00$80.001:2Sep 30-$0.46$0.54
$76.00$75.001:2Oct 9$0.00$1.00
$76.00$75.001:2Oct 16-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 1.67%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Nov 6$1.310.440.5%1.67%2.15%--38
$79.50Nov 6$1.080.391.1%1.37%2.49%--543
$79.00Oct 30$1.210.450.5%1.54%2.02%--2.8K
$80.00Nov 6$0.880.341.8%1.12%2.87%--552
$80.00Oct 30$0.780.341.8%0.99%2.75%--7.6K
$80.50Nov 6$0.710.292.4%0.90%3.29%--59
$79.00Oct 23$1.010.430.5%1.28%1.77%--1.1K
$81.00Nov 6$0.560.253.0%0.71%3.74%--530
$79.50Oct 23$0.790.371.1%1.00%2.12%--2.1K
$81.00Oct 30$0.480.243.0%0.61%3.64%--5.3K

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 --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 680,665
Total Puts 301,958
Put/Call Ratio 0.44
Net Difference 378,707

Prior 7-Day Put/Call Summary

Total Calls 2,304,413
Total Puts 1,188,743
Average Put/Call Ratio 0.50
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