Tour v529
TLT
iShares 20+ Year Treasury Bond ETF
$77.78 -0.58%
$77.80 (+0.02%)🌙
as of 10/01 12:41 AM
(9/30 16:01) ◀
|
Wednesday, September 30, 2026 (12:41am)
January 2026
|
▶ (10/1 10:00)
◀ 9/30 00:41 ▶

Option Volume

Detail
ℹ
Current (10/01) 517,429
Calls: 363,889 (70%)
Puts: 153,540 (30%)
Prior (09/29) 1,025,487
Calls: 683,546 (67%)
Puts: 341,941 (33%)
Current vs Prior -49.54%
Calls: -46.76% (Calls)
Puts: -55.10% (Puts)
Prior 7-Day Total 4,005,313
Calls: 2,676,456 (67%)
Puts: 1,328,857 (33%)
Prior 7-Day Average 667,552
Calls: 382,350 (67%)
Puts: 189,836 (33%)
Current vs Prior 7-Day Avg -22.49%
Calls: -4.83%
Puts: -19.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $33.15M
Calls: $19.82M (60%)
Puts: $13.33M (40%)
Prior (09/29) $65.53M
Calls: $30.27M (46%)
Puts: $35.26M (54%)
Current vs Prior -49.42%
Calls: -34.54%
Puts: -62.19%
Prior 7-Day Total $226.07M
Calls: $115.86M (51%)
Puts: $110.21M (49%)
Prior 7-Day Average $37.68M
Calls: $16.55M (51%)
Puts: $15.74M (49%)
Current vs Prior 7-Day Avg -12.02%
Calls: +19.72%
Puts: -15.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.42
Prior (09/29) 0.50
Current vs Prior -15.65%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -26.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 2,530,823
Calls: 1,720,719 (68%)
Puts: 810,104 (32%)
Prior (09/29) 2,551,582
Calls: 1,706,142 (67%)
Puts: 845,440 (33%)
Current vs Prior -0.81%
Prior 7-Day Total 19,078,541
Calls: 12,680,406 (66%)
Puts: 6,398,135 (34%)
Prior 7-Day Average 2,725,505
Calls: 1,811,486 (66%)
Puts: 914,019 (34%)
Current vs Prior 7-Day Avg -7.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.70% | 1.93%1.70% | 2.52%3.21% | 5.73%
Prior 1.78% | 1.96%1.96% | 2.66%3.30% | 5.62%
Current vs Prior -4.49% | -1.39%-13.23% | -5.22%-2.54% | +1.95%
Prior 7-Day Avg 1.27% | 1.67%1.39% | 2.29%3.03% | 5.09%
Current vs 7-Day Avg +34.09% | +15.45%+22.18% | +9.87%+6.07% | +12.59%
Prior 7-Day Eod 1.36% | 1.71%1.96% | 2.66%3.30% | 5.62%
Current vs 7-Day Eod +24.34% | +12.61%-13.23% | -5.22%-2.54% | +1.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.18% | 4.92%
Calls: 9.76% | 5.77%
Puts: 6.59% | 4.08%
Prior 4.71% | 4.58%
Calls: 3.85% | 4.76%
Puts: 5.56% | 4.40%
Current vs Prior +73.67% | +7.42%
Prior 7-Day Avg 7.21% | 3.04%
Calls: 7.40% | 2.34%
Puts: 6.29% | 3.44%
Current vs 7-Day Avg +13.45% | +61.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (363,889 calls vs 153,540 puts). Call-heavy open interest (1,720,719 calls vs 810,104 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 BEARISH
7-Day Avg BULLISH
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 279 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.50Nov 62.912.95$2.931.4%490.71--
$76.00Oct 302.452.49$2.471.6%3430.68112
$77.00Oct 301.821.85$1.841.6%1.6K0.57996
$76.00Oct 232.232.27$2.251.8%50.71122
$77.00Oct 231.601.63$1.621.9%1210.58329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Nov 62.912.96$2.941.7%700.69695
$92.00Oct 914.5514.80$14.681.7%10.99--
$91.00Oct 1613.5513.80$13.681.8%240.99--
$79.00Oct 232.142.18$2.161.9%1520.681.8K
$79.00Nov 62.582.63$2.611.9%210.651.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.39, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.230.26$0.2512.0%35.8K0.3410.2K
$77.50Oct 20.410.46$0.4411.4%9.7K0.574.0K
$79.00Oct 50.110.13$0.1216.7%5.6K0.152.3K
$78.50Oct 50.190.21$0.2010.0%3.2K0.241.2K
$80.00Oct 50.050.06$0.0616.7%8960.077.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 50.140.16$0.1513.3%1.6K0.181.4K
$77.00Oct 20.320.36$0.3411.8%15.6K0.388.8K
$76.50Oct 50.250.27$0.267.7%4120.28698
$75.50Oct 70.140.16$0.1513.3%500.151.1K
$77.50Oct 20.540.59$0.568.9%8.5K0.555.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 212.5012.75$12.632.0%3151.00--
$70.00Oct 27.507.75$7.633.3%6651.00208
$71.00Oct 26.506.75$6.633.8%4701.00--
$72.00Oct 25.505.80$5.655.3%2351.00--
$73.00Oct 24.504.75$4.635.4%6501.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 914.5514.80$14.681.7%10.99--
$87.00Oct 29.559.80$9.682.6%220.99622
$88.00Oct 210.5510.80$10.682.3%50.9986
$88.50Oct 211.0011.30$11.152.7%10.99--
$89.00Oct 211.5011.80$11.652.6%10.9931

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 517.0K, top 35.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.230.26$0.2512.0%35.8K0.3410.2K
$80.00Oct 20.030.04$0.0425.0%27.7K0.0555.7K
$78.50Oct 20.120.16$0.1428.6%21.4K0.2013.7K
$80.00Oct 160.290.30$0.303.3%17.3K0.19135.1K
$79.00Oct 20.070.09$0.0825.0%17.1K0.1246.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 20.320.36$0.3411.8%15.6K0.388.8K
$76.50Oct 20.170.21$0.1921.1%11.2K0.251.7K
$76.00Oct 20.080.11$0.1030.0%9.9K0.147.1K
$77.50Oct 20.540.59$0.568.9%8.5K0.555.0K
$77.00Oct 301.201.24$1.223.3%6.4K0.453.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 23.5%, max 38.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 2Nov 622.2%16.1%37.9%5.3K4.0K
$78.50Oct 2Nov 622.9%18.1%26.2%21.7K15.3K
$78.00Oct 2Nov 621.4%18.4%16.0%37.4K10.9K
$77.50Oct 2Nov 619.9%18.7%6.3%9.9K5.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$76.50Oct 2Nov 622.7%16.4%38.7%11.6K2.6K
$77.00Oct 2Nov 622.2%16.1%37.9%15.9K9.9K
$78.50Oct 2Nov 622.9%18.1%26.2%2.5K8.6K
$78.00Oct 2Nov 621.4%18.4%16.0%6.4K24.5K
$77.50Oct 2Nov 619.9%18.7%6.3%9.0K5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.67, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$77.50Oct 2$0.28$0.22$0.2880%0.79$77.28
$76.50$77.00Oct 7$0.32$0.18$0.3282%0.56$76.82
$77.00$77.50Oct 5$0.27$0.23$0.2773%0.85$77.27
$76.50$77.00Oct 9$0.32$0.18$0.3275%0.56$76.82
$77.00$77.50Oct 7$0.27$0.23$0.2767%0.85$77.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.50Nov 6$0.30$0.20$0.3090%0.67$82.70
$84.00$83.50Nov 6$0.33$0.17$0.3392%0.52$83.67
$80.50$80.00Nov 6$0.28$0.22$0.2877%0.79$80.22
$81.50$81.00Nov 6$0.33$0.17$0.3383%0.52$81.17
$78.00$77.00Oct 30$0.47$0.53$0.4755%1.13$77.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.11, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Oct 30$0.32$0.32$0.6865%0.47$79.32
$78.00$79.00Oct 30$0.42$0.42$0.5855%0.72$78.42
$78.00$78.50Nov 6$0.23$0.23$0.2755%0.85$78.23
$80.00$81.00Oct 30$0.21$0.21$0.7975%0.27$80.21
$79.00$79.50Nov 6$0.18$0.18$0.3265%0.56$79.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$0.50$0.50$4.5075%0.11$74.50
$74.50$70.00Nov 6$0.54$0.54$3.9674%0.14$73.96
$70.00$65.00Nov 6$0.10$0.10$4.9094%0.02$69.90
$76.00$75.00Oct 9$0.17$0.17$0.8375%0.20$75.83
$75.00$74.00Oct 12$0.10$0.10$0.9085%0.11$74.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.09, cheapest $0.09)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Oct 2Oct 5$0.0821.4%16.2%
$77.50Oct 2Oct 5$0.1019.9%15.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Oct 2Oct 5$0.0922.2%16.1%
$78.00Oct 2Oct 5$0.0821.4%16.2%
$77.50Oct 2Oct 5$0.1019.9%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.29% of stock, avg 4.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Oct 2$0.44$0.56$1.00$76.50$78.501.29%
$77.00Oct 2$0.72$0.34$1.06$75.94$78.061.36%
$78.00Oct 2$0.25$0.88$1.13$76.87$79.131.45%
$77.50Oct 5$0.54$0.66$1.20$76.30$78.701.54%
$77.00Oct 5$0.81$0.43$1.24$75.76$78.241.59%
$78.00Oct 5$0.33$0.96$1.29$76.71$79.291.66%
$76.50Oct 2$1.15$0.19$1.34$75.16$77.841.72%
$78.50Oct 2$0.14$1.27$1.41$77.09$79.911.81%
$76.50Oct 5$1.16$0.26$1.42$75.08$77.921.83%
$77.50Oct 7$0.67$0.78$1.45$76.05$78.951.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.13% of stock, avg 1.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.50Oct 2$0.04$0.06$0.10$75.40$80.10
$80.00$75.00Oct 5$0.06$0.05$0.11$74.89$80.11
$79.50$75.50Oct 2$0.05$0.06$0.11$75.39$79.61
$79.50$75.00Oct 5$0.08$0.05$0.13$74.87$79.63
$79.00$75.50Oct 2$0.08$0.06$0.14$75.36$79.14
$80.00$76.00Oct 2$0.04$0.10$0.14$75.86$80.14
$80.00$75.50Oct 5$0.06$0.09$0.15$75.35$80.15
$79.50$76.00Oct 2$0.05$0.10$0.15$75.85$79.65
$79.50$75.50Oct 5$0.08$0.09$0.17$75.33$79.67
$79.00$76.00Oct 2$0.08$0.10$0.18$75.82$79.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 0.92, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7580/81Nov 6$0.24$0.2648%0.92$74.76$80.74
74/7580/80Nov 6$0.28$0.2240%1.27$74.72$79.78
74/7580/80Nov 6$0.25$0.2544%1.00$74.75$80.25
75/7679/80Oct 16$0.24$0.2646%0.92$75.26$79.24
75/7680/80Nov 6$0.29$0.2136%1.38$75.21$79.79
75/7680/81Nov 6$0.25$0.2544%1.00$75.25$80.75
75/7680/80Nov 6$0.26$0.2440%1.08$75.24$80.26
76/7679/80Oct 14$0.24$0.2644%0.92$75.76$79.24
76/7679/80Oct 12$0.21$0.2948%0.72$75.79$79.21
76/7679/80Oct 16$0.25$0.2540%1.00$75.75$79.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$74.00$75.00$76.00Oct 23$0.06$0.9422%15.67
$77.00$77.50$78.00Oct 2$0.09$0.4146%4.56
$77.00$77.50$78.00Oct 5$0.06$0.4437%7.33
$76.50$77.00$77.50Oct 5$0.08$0.4240%5.25
$76.00$77.00$78.00Oct 30$0.09$0.9123%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.00$74.00Oct 14$0.07$1.939%27.57
$76.50$77.00$77.50Oct 2$0.07$0.4330%6.14
$75.00$76.00$77.00Oct 30$0.09$0.9120%10.11
$76.50$77.00$77.50Oct 5$0.06$0.4426%7.33
$74.00$75.00$76.00Oct 9$0.09$0.9118%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. 151 found (best net $-2.63, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 2-$2.63$2.37
$70.00$73.001:2Oct 7-$1.63$1.37
$73.00$75.001:2Oct 7-$0.65$1.35
$73.00$75.001:2Oct 12-$0.65$1.35
$75.00$76.001:2Oct 2-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$83.001:2Oct 7-$1.68$2.32
$92.00$87.001:2Oct 9-$4.68$0.32
$83.00$81.001:2Oct 7-$1.68$0.32
$79.00$78.001:2Oct 12-$0.52$0.48
$77.50$77.001:2Oct 2-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 1.81%, avg 0.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 6$1.410.450.3%1.81%2.10%1.6K658
$78.50Nov 6$1.180.400.9%1.52%2.44%3251.6K
$79.00Nov 6$0.980.351.6%1.26%2.83%2531.1K
$78.00Oct 30$1.280.450.3%1.65%1.93%6.2K1.6K
$79.50Nov 6$0.800.312.2%1.03%3.24%1322.5K
$79.00Oct 30$0.860.351.6%1.11%2.67%1.4K4.4K
$80.00Nov 6$0.650.272.9%0.84%3.69%9643.8K
$78.00Oct 23$1.070.440.3%1.38%1.66%2.0K3.5K
$80.50Nov 6$0.530.233.5%0.68%4.18%154855
$78.50Oct 23$0.860.380.9%1.11%2.03%2.4K3.8K

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 363,889
Total Puts 153,540
Put/Call Ratio 0.42
Net Difference 210,349

Prior's Put/Call Breakdown

Total Calls 683,546
Total Puts 341,941
Put/Call Ratio 0.50
Net Difference 341,605

Prior 7-Day Put/Call Summary

Total Calls 2,676,456
Total Puts 1,328,857
Average Put/Call Ratio 0.57
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