Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$78.16 -0.59%
(9/29 15:01) ◀
|
Tuesday, September 29, 2026 (3:14pm)
January 2026
|
▶ (9/29 16:01)
◀ 9/29 15:14 ▶

Option Volume

Detail
ℹ
Current (09/29) 903,195
Calls: 617,975 (68%)
Puts: 285,220 (32%)
Prior (09/28) --
Calls: 461,284 (61%)
Puts: 291,594 (39%)
Current vs Prior +0.00%
Calls: +33.97% (Calls)
Puts: -2.19% (Puts)
Prior 7-Day Total 2,740,278
Calls: 1,843,129 (67%)
Puts: 897,149 (33%)
Prior 7-Day Average 548,055
Calls: 263,304 (67%)
Puts: 128,164 (33%)
Current vs Prior 7-Day Avg +64.80%
Calls: +134.70%
Puts: +122.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $53.06M
Calls: $25.27M (48%)
Puts: $27.79M (52%)
Prior (09/28) --
Calls: $16.47M (39%)
Puts: $25.96M (61%)
Current vs Prior +0.00%
Calls: +53.45%
Puts: +7.04%
Prior 7-Day Total $145.23M
Calls: $80.28M (55%)
Puts: $64.95M (45%)
Prior 7-Day Average $29.05M
Calls: $11.47M (55%)
Puts: $9.28M (45%)
Current vs Prior 7-Day Avg +82.69%
Calls: +120.38%
Puts: +199.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.46
Prior (09/28) 1.00
Current vs Prior -53.85%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -18.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 3,067,815
Calls: 2,168,412 (71%)
Puts: 899,403 (29%)
Prior (09/28) 2,510,841
Calls: 1,635,728 (65%)
Puts: 875,113 (35%)
Current vs Prior +22.18%
Prior 7-Day Total 15,435,745
Calls: 10,027,485 (65%)
Puts: 5,408,260 (35%)
Prior 7-Day Average 2,572,624
Calls: 1,671,247 (65%)
Puts: 901,376 (35%)
Current vs Prior 7-Day Avg +19.25%
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 1.86% | 2.01%2.01% | 2.69%3.31% | 5.60%
Prior 1.91% | 2.00%2.00% | 2.54%3.07% | 5.29%
Current vs Prior -2.76% | +0.59%+0.59% | +5.62%+8.10% | +5.91%
Prior 7-Day Avg 1.14% | 1.56%1.28% | 2.18%2.58% | 4.60%
Current vs 7-Day Avg +62.07% | +28.39%+56.55% | +22.99%+28.20% | +21.94%
Prior 7-Day Eod 1.91% | 2.00%2.00% | 2.54%3.07% | 5.29%
Current vs 7-Day Eod -2.76% | +0.59%+0.59% | +5.62%+8.10% | +5.91%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.12% | 4.56%
Calls: 4.08% | 5.00%
Puts: 4.17% | 4.12%
Prior 12.42% | 2.03%
Calls: 13.73% | 1.35%
Puts: 11.11% | 2.70%
Current vs Prior -66.83% | +124.63%
Prior 7-Day Avg 6.64% | 2.44%
Calls: 7.45% | 1.82%
Puts: 5.82% | 3.06%
Current vs 7-Day Avg -37.91% | +86.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (83% higher). Extreme bullish P/C ratio of 0.46 - heavy call buying (617,975 calls vs 285,220 puts). P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (2,168,412 calls vs 899,403 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 BULLISH
Current BULLISH
Prior NEUTRAL
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 350 of results (avg 3.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.50Oct 232.282.30$2.290.9%800.6919
$77.00Oct 302.142.16$2.150.9%7550.62436
$77.00Oct 231.941.96$1.951.0%3450.6394
$76.00Oct 302.832.86$2.851.1%530.7259
$76.00Oct 232.642.67$2.661.1%10.75122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 1615.0515.20$15.131.0%--0.99399
$80.00Nov 62.902.93$2.921.0%1930.69226
$92.00Oct 914.0514.20$14.131.1%--0.9944
$92.00Oct 1614.0514.20$14.131.1%--0.99481
$87.00Oct 169.109.20$9.151.1%1090.986.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.120.13$0.137.7%81.0K0.2133.9K
$80.00Oct 20.060.07$0.0714.3%50.1K0.0927.5K
$79.50Oct 20.120.13$0.137.7%25.3K0.1632.9K
$80.50Oct 50.050.06$0.0616.7%3680.072.6K
$78.00Sep 300.480.50$0.494.1%59.5K0.578.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.070.08$0.0812.5%19.9K0.148.6K
$78.00Sep 300.320.33$0.333.0%12.5K0.439.6K
$75.50Oct 20.050.06$0.0616.7%2140.07311
$76.00Oct 20.090.10$0.1010.0%6.6K0.123.1K
$76.50Oct 20.160.17$0.175.9%8.4K0.191.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 213.1013.25$13.181.1%--1.00108
$70.00Oct 28.108.25$8.181.8%--1.00208
$71.00Oct 27.107.25$7.182.1%--1.00169
$72.00Oct 26.106.25$6.182.4%--1.0081
$73.00Oct 25.105.25$5.182.9%291.00236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 302.792.87$2.832.8%3091.0015.4K
$82.00Sep 303.753.90$3.833.9%321.00111
$83.00Sep 304.754.90$4.833.1%--1.00214
$84.00Sep 305.755.90$5.832.6%11.0019
$85.00Sep 306.756.90$6.832.2%141.0022

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 901.1K, top 81.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.120.13$0.137.7%81.0K0.2133.9K
$80.00Oct 160.420.43$0.432.3%62.0K0.2569.2K
$78.00Sep 300.480.50$0.494.1%59.5K0.578.4K
$79.00Oct 20.210.23$0.229.1%53.1K0.2524.3K
$80.00Oct 20.060.07$0.0714.3%50.1K0.0927.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 301.811.89$1.854.3%25.9K0.9645.2K
$79.00Oct 301.941.98$1.962.0%25.6K0.603.4K
$77.00Sep 300.070.08$0.0812.5%19.9K0.148.6K
$75.00Oct 160.260.27$0.273.7%13.5K0.1628.4K
$74.00Oct 160.150.17$0.1612.5%13.4K0.102.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 30.5%, max 40.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Sep 30Nov 624.9%17.7%40.9%82.0K34.1K
$77.50Oct 2Nov 621.9%15.6%40.8%2.1K2.9K
$78.00Sep 30Nov 624.1%18.3%31.7%60.1K8.7K
$79.50Oct 2Nov 621.8%17.4%24.8%26.2K34.6K
$78.50Oct 2Nov 621.9%17.9%22.1%21.5K6.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Sep 30Nov 624.9%17.7%40.9%3.1K21.9K
$77.50Oct 2Nov 621.9%15.6%40.8%13.0K2.6K
$76.50Oct 2Nov 622.5%16.1%39.6%9.0K1.4K
$78.00Sep 30Nov 624.1%18.3%31.7%24.1K10.6K
$79.50Oct 2Nov 621.8%17.4%24.8%1.1K6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 1.38, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$74.50$75.00Nov 6$0.33$0.17$0.3383%0.52$74.83
$78.50$79.00Oct 16$0.19$0.31$0.1943%1.63$78.69
$82.00$83.00Oct 30$0.10$0.90$0.1015%9.00$82.10
$77.00$78.00Oct 14$0.59$0.41$0.5966%0.69$77.59
$79.50$80.00Oct 9$0.10$0.40$0.1025%4.00$79.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$85.00Nov 6$0.42$0.58$0.4295%1.38$85.58
$80.50$80.00Nov 6$0.26$0.24$0.2673%0.92$80.24
$81.50$81.00Nov 6$0.30$0.20$0.3080%0.67$81.20
$78.00$77.00Oct 30$0.40$0.60$0.4051%1.50$77.60
$79.00$78.00Sep 30$0.63$0.37$0.6379%0.59$78.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.09, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Sep 30$0.11$0.11$0.8979%0.12$79.11
$79.00$80.00Oct 30$0.36$0.36$0.6460%0.56$79.36
$78.50$79.00Nov 6$0.23$0.23$0.2756%0.85$78.73
$81.00$82.00Oct 30$0.18$0.18$0.8278%0.22$81.18
$79.00$80.00Oct 14$0.28$0.28$0.7265%0.39$79.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$0.40$0.40$4.6079%0.09$74.60
$74.50$70.00Nov 6$0.44$0.44$4.0678%0.11$74.06
$78.00$77.00Sep 30$0.25$0.25$0.7557%0.33$77.75
$76.00$75.00Oct 9$0.14$0.14$0.8680%0.16$75.86
$76.00$75.00Oct 12$0.15$0.15$0.8578%0.18$75.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.12, cheapest $0.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0621.9%17.0%
$78.50Oct 2Oct 5$0.0621.9%17.4%
$78.00Sep 30Oct 2$0.1124.1%22.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0721.9%17.0%
$78.50Oct 2Oct 5$0.0621.9%17.4%
$78.00Sep 30Oct 2$0.3424.1%22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 1.05% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 30$0.49$0.33$0.82$77.18$78.821.05%
$79.00Sep 30$0.13$0.96$1.09$77.91$80.091.39%
$78.00Oct 2$0.60$0.67$1.27$76.73$79.271.62%
$77.00Sep 30$1.25$0.08$1.33$75.67$78.331.70%
$77.50Oct 2$0.90$0.44$1.34$76.16$78.841.71%
$78.50Oct 2$0.38$0.97$1.35$77.15$79.851.73%
$78.00Oct 5$0.66$0.74$1.40$76.60$79.401.79%
$77.50Oct 5$0.96$0.51$1.47$76.03$78.971.88%
$78.50Oct 5$0.44$1.03$1.47$77.03$79.971.88%
$79.00Oct 2$0.22$1.33$1.55$77.45$80.551.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.17% of stock, avg 1.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.50Oct 2$0.07$0.06$0.13$75.37$80.13
$80.00$76.00Oct 2$0.07$0.10$0.17$75.83$80.17
$80.00$75.50Oct 5$0.10$0.09$0.19$75.31$80.19
$82.00$73.00Oct 14$0.11$0.08$0.19$72.81$82.19
$79.50$75.50Oct 2$0.13$0.06$0.19$75.31$79.69
$79.00$77.00Sep 30$0.13$0.08$0.21$76.79$79.21
$79.50$76.00Oct 2$0.13$0.10$0.23$75.77$79.73
$82.00$74.00Oct 14$0.11$0.13$0.24$73.76$82.24
$80.00$76.00Oct 5$0.10$0.14$0.24$75.76$80.24
$80.00$76.50Oct 2$0.07$0.17$0.24$76.26$80.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.08, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7680/81Nov 6$0.26$0.2444%1.08$75.24$80.76
75/7681/82Nov 6$0.24$0.2648%0.92$75.26$81.24
74/7580/80Nov 6$0.26$0.2444%1.08$74.74$80.26
74/7580/81Nov 6$0.24$0.2648%0.92$74.76$80.74
74/7581/82Nov 6$0.22$0.2852%0.79$74.78$81.22
75/7680/80Nov 6$0.28$0.2240%1.27$75.22$80.28
74/7580/80Nov 6$0.28$0.2240%1.27$74.72$79.78
75/7680/80Nov 6$0.30$0.2036%1.50$75.20$79.80
76/7680/80Oct 16$0.22$0.2850%0.79$75.78$80.22
76/7680/81Nov 6$0.27$0.2340%1.17$75.73$80.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 3.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 30$0.25$0.7553%3.00
$76.00$77.00$78.00Sep 30$0.18$0.8240%4.56
$77.00$78.00$79.00Sep 30$0.40$0.6065%1.50
$74.00$75.00$76.00Oct 23$0.06$0.9417%15.67
$77.00$78.00$79.00Oct 14$0.16$0.8431%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 30$0.38$0.6265%1.63
$78.00$79.00$80.00Sep 30$0.26$0.7452%2.85
$76.00$77.00$78.00Sep 30$0.19$0.8140%4.26
$79.00$80.00$81.00Sep 30$0.09$0.9121%10.11
$76.00$77.00$78.00Oct 30$0.09$0.9121%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.13, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$74.001:2Sep 30-$0.18$3.82
$65.00$70.001:2Oct 2-$3.18$1.82
$65.00$70.001:2Sep 30-$3.18$1.82
$70.00$73.001:2Oct 16-$2.18$0.82
$73.00$75.001:2Oct 12-$1.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$82.501:2Oct 5-$0.13$4.37
$87.00$83.001:2Oct 7-$1.13$2.87
$80.00$79.001:2Sep 30-$0.07$0.93
$78.00$77.001:2Oct 14-$0.24$0.76
$77.00$76.001:2Oct 14-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 1.79%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.50Nov 6$1.400.440.4%1.79%2.23%1.4K265
$79.00Nov 6$1.180.401.1%1.51%2.58%971271
$79.50Nov 6$0.980.351.7%1.25%2.97%8961.7K
$79.00Oct 30$1.060.401.1%1.36%2.43%1.9K3.0K
$80.00Nov 6$0.810.312.4%1.04%3.39%1.7K2.5K
$80.50Nov 6$0.660.273.0%0.84%3.84%393478
$80.00Oct 30$0.700.302.4%0.90%3.25%7.5K12.3K
$78.50Oct 23$1.090.440.4%1.39%1.83%1.7K2.3K
$79.00Oct 23$0.880.381.1%1.13%2.20%8011.1K
$81.00Nov 6$0.530.233.6%0.68%4.31%505823

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 617,975
Total Puts 285,220
Put/Call Ratio 0.46
Net Difference 332,755

Prior's Put/Call Breakdown

Total Calls 461,284
Total Puts 291,594
Put/Call Ratio 1.00
Net Difference 169,690

Prior 7-Day Put/Call Summary

Total Calls 1,843,129
Total Puts 897,149
Average Put/Call Ratio 0.56
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