Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.69 +0.28%
(10/1 15:00) ◀
|
Thursday, October 1, 2026 (3:13pm)
January 2026
|
▶ (10/1 16:01)
◀ 10/1 15:13 ▶

Option Volume

Detail
ℹ
Current (10/01) 830,774
Calls: 640,428 (77%)
Puts: 190,346 (23%)
Prior (09/30) 517,429
Calls: 363,889 (70%)
Puts: 153,540 (30%)
Current vs Prior +60.56%
Calls: +76.00% (Calls)
Puts: +23.97% (Puts)
Prior 7-Day Total 3,789,774
Calls: 2,534,578 (67%)
Puts: 1,255,196 (33%)
Prior 7-Day Average 757,954
Calls: 362,082 (67%)
Puts: 179,313 (33%)
Current vs Prior 7-Day Avg +9.61%
Calls: +76.87%
Puts: +6.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $53.08M
Calls: $36.65M (69%)
Puts: $16.43M (31%)
Prior (09/30) $33.15M
Calls: $19.82M (60%)
Puts: $13.33M (40%)
Current vs Prior +60.13%
Calls: +84.95%
Puts: +23.24%
Prior 7-Day Total $223.65M
Calls: $114.94M (51%)
Puts: $108.71M (49%)
Prior 7-Day Average $44.73M
Calls: $16.42M (51%)
Puts: $15.53M (49%)
Current vs Prior 7-Day Avg +18.67%
Calls: +123.20%
Puts: +5.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.30
Prior (09/30) 0.42
Current vs Prior -29.56%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -49.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 3,054,046
Calls: 2,103,688 (69%)
Puts: 950,358 (31%)
Prior (09/30) 2,530,823
Calls: 1,720,719 (68%)
Puts: 810,104 (32%)
Current vs Prior +20.67%
Prior 7-Day Total 15,391,200
Calls: 10,085,687 (66%)
Puts: 5,305,513 (34%)
Prior 7-Day Average 2,565,200
Calls: 1,680,947 (66%)
Puts: 884,252 (34%)
Current vs Prior 7-Day Avg +19.06%
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 1.27% | 1.58%1.27% | 2.36%3.06% | 5.66%
Prior 1.70% | 1.93%1.70% | 2.52%3.21% | 5.73%
Current vs Prior -24.91% | -17.91%-24.91% | -6.52%-4.69% | -1.23%
Prior 7-Day Avg 1.40% | 1.79%1.47% | 2.39%3.14% | 5.32%
Current vs 7-Day Avg -8.94% | -11.34%-13.06% | -1.57%-2.42% | +6.41%
Prior 7-Day Eod 1.70% | 1.93%1.70% | 2.52%3.21% | 5.73%
Current vs 7-Day Eod -24.91% | -17.91%-24.91% | -6.52%-4.69% | -1.23%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.13% | 6.50%
Calls: 10.42% | 6.56%
Puts: 7.84% | 6.45%
Prior 8.18% | 4.92%
Calls: 9.76% | 5.77%
Puts: 6.59% | 4.08%
Current vs Prior +11.61% | +32.11%
Prior 7-Day Avg 7.54% | 3.38%
Calls: 8.49% | 2.94%
Puts: 6.60% | 3.81%
Current vs 7-Day Avg +21.03% | +92.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($36.65M). Elevated premium activity with dollar volume up 60% vs prior. Above-average activity with volume up 61% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (640,428 calls vs 190,346 puts).

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 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 382 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 160.970.98$0.981.0%7.9K0.4710.5K
$65.00Oct 1612.8012.95$12.881.2%441.00--
$70.00Oct 308.008.10$8.051.2%40.96137
$70.00Oct 167.807.90$7.851.3%360.98303
$78.00Nov 61.551.57$1.561.3%9.7K0.471.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 1615.2015.35$15.271.0%--1.00399
$92.00Oct 914.2014.35$14.271.1%--1.0043
$92.00Oct 1614.2014.35$14.271.1%--1.00481
$87.00Oct 29.259.35$9.301.1%3561.00587
$91.00Oct 213.2013.35$13.271.1%--1.0013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 20.050.06$0.0616.7%13.2K0.1149.2K
$78.50Oct 20.100.11$0.119.1%15.7K0.2017.6K
$78.00Oct 20.230.24$0.244.2%62.3K0.3830.7K
$79.50Oct 50.050.06$0.0616.7%7170.09988
$78.50Oct 50.190.20$0.205.0%7.3K0.262.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 20.090.10$0.1010.0%9.9K0.2013.4K
$77.50Oct 20.240.25$0.254.0%9.5K0.406.8K
$77.00Oct 50.200.21$0.214.8%1.5K0.282.7K
$78.00Oct 20.490.53$0.517.8%3.1K0.628.5K
$75.50Oct 70.070.08$0.0812.5%7810.091.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Oct 1210.7510.90$10.831.4%191.00--
$65.00Oct 1612.8012.95$12.881.2%441.00--
$70.00Oct 27.657.85$7.752.6%181.00--
$69.00Oct 78.708.85$8.771.7%11.00--
$71.00Oct 26.656.85$6.753.0%180.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 22.262.38$2.325.2%1.6K1.004.5K
$80.50Oct 22.742.85$2.803.9%2351.001.7K
$81.00Oct 23.253.35$3.303.0%4991.004.3K
$81.50Oct 23.703.85$3.784.0%2491.002.2K
$82.00Oct 24.254.35$4.302.3%1761.002.4K

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 830.4K, top 62.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.230.24$0.244.2%62.3K0.3830.7K
$80.00Oct 160.300.31$0.313.2%33.7K0.21143.6K
$77.50Oct 20.450.50$0.4810.4%32.7K0.605.1K
$78.00Oct 50.360.37$0.372.7%30.5K0.413.6K
$84.00Oct 160.030.04$0.0425.0%28.7K0.0399.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Oct 20.010.02$0.0250.0%13.2K0.049.3K
$76.50Oct 20.030.04$0.0425.0%9.9K0.093.9K
$77.00Oct 20.090.10$0.1010.0%9.9K0.2013.4K
$77.50Oct 20.240.25$0.254.0%9.5K0.406.8K
$75.00Oct 160.220.23$0.234.3%8.6K0.1527.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 27.5%, max 38.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Oct 2Nov 1320.8%15.0%38.4%32.7K5.1K
$77.00Oct 2Nov 1320.7%15.3%34.8%22.5K4.1K
$78.50Oct 2Nov 1322.3%18.6%20.0%15.7K17.6K
$78.00Oct 2Nov 1321.5%18.4%16.7%62.4K30.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Oct 2Nov 1320.8%15.0%38.4%9.6K6.8K
$77.00Oct 2Nov 1320.7%15.3%34.8%10.0K13.4K
$78.50Oct 2Nov 1322.3%18.6%20.0%1.7K8.7K
$78.00Oct 2Nov 1321.5%18.4%16.7%3.3K8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 1.78, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.50$76.00Nov 13$0.29$0.21$0.2969%0.72$75.79
$76.50$77.00Oct 23$0.28$0.22$0.2867%0.79$76.78
$79.00$79.50Nov 13$0.15$0.35$0.1538%2.33$79.15
$77.50$78.00Nov 13$0.22$0.28$0.2250%1.27$77.72
$76.00$76.50Nov 6$0.30$0.20$0.3066%0.67$76.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$86.50Oct 23$0.18$0.32$0.18100%1.78$86.82
$83.00$82.50Oct 23$0.19$0.31$0.1994%1.63$82.81
$81.00$80.50Nov 13$0.23$0.27$0.2377%1.17$80.77
$79.50$79.00Nov 13$0.26$0.24$0.2666%0.92$79.24
$78.50$78.00Oct 14$0.23$0.27$0.2362%1.17$78.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 1.63, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.50$79.00Nov 13$0.31$0.31$0.1957%1.63$78.81
$78.00$79.00Oct 30$0.46$0.46$0.5452%0.85$78.46
$78.00$78.50Nov 6$0.25$0.25$0.2553%1.00$78.25
$79.00$80.00Oct 30$0.34$0.34$0.6662%0.52$79.34
$80.00$81.00Oct 30$0.24$0.24$0.7672%0.32$80.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$77.00Oct 2$0.15$0.15$0.3560%0.43$77.35
$77.00$76.50Oct 5$0.11$0.11$0.3972%0.28$76.89
$75.50$75.00Nov 13$0.16$0.16$0.3468%0.47$75.34
$76.00$75.00Oct 9$0.12$0.12$0.8881%0.14$75.88
$77.50$77.00Oct 5$0.17$0.17$0.3357%0.52$77.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.12, cheapest $0.13)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.1320.8%14.5%
$78.00Oct 2Oct 5$0.1321.5%15.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.1320.8%14.5%
$78.00Oct 2Oct 5$0.1121.5%15.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.94% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Oct 2$0.48$0.25$0.73$76.77$78.230.94%
$78.00Oct 2$0.24$0.51$0.75$77.25$78.750.97%
$77.00Oct 2$0.83$0.10$0.93$76.07$77.931.20%
$77.50Oct 5$0.61$0.38$0.99$76.51$78.491.27%
$78.00Oct 5$0.37$0.62$0.99$77.01$78.991.27%
$78.50Oct 2$0.11$0.90$1.01$77.49$79.511.30%
$78.50Oct 5$0.20$0.95$1.15$77.35$79.651.48%
$77.00Oct 5$0.95$0.21$1.16$75.84$78.161.49%
$78.00Oct 7$0.52$0.77$1.29$76.71$79.291.66%
$77.50Oct 7$0.78$0.52$1.30$76.20$78.801.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.09% of stock, avg 1.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.50$76.50Oct 2$0.03$0.04$0.07$76.43$79.57
$80.00$76.00Oct 5$0.03$0.05$0.08$75.92$80.08
$79.00$76.50Oct 2$0.06$0.04$0.10$76.40$79.10
$79.50$76.00Oct 5$0.06$0.05$0.11$75.89$79.61
$80.00$76.50Oct 5$0.03$0.10$0.13$76.37$80.13
$79.50$77.00Oct 2$0.03$0.10$0.13$76.87$79.63
$79.00$76.00Oct 5$0.10$0.05$0.15$75.85$79.15
$80.00$75.50Oct 7$0.08$0.08$0.16$75.34$80.16
$78.50$76.50Oct 2$0.11$0.04$0.15$76.35$78.65
$79.50$76.50Oct 5$0.06$0.10$0.16$76.34$79.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.94, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7680/80Nov 13$0.33$0.1734%1.94$75.17$79.83
75/7680/80Nov 13$0.31$0.1938%1.63$75.19$80.31
75/7680/81Nov 13$0.29$0.2142%1.38$75.21$80.79
75/7680/80Nov 6$0.29$0.2141%1.38$75.21$80.29
74/7480/80Nov 13$0.28$0.2242%1.27$74.22$79.78
74/7480/80Nov 13$0.26$0.2446%1.08$74.24$80.26
74/7480/81Nov 13$0.24$0.2650%0.92$74.26$80.74
74/7580/80Nov 6$0.26$0.2445%1.08$74.74$80.26
75/7680/80Nov 6$0.30$0.2037%1.50$75.20$79.80
74/7580/80Nov 13$0.29$0.2138%1.38$74.71$79.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$76.00$77.00$78.00Oct 30$0.08$0.9222%11.50
$70.00$72.00$74.00Oct 30$0.09$1.9111%21.22
$77.00$77.50$78.00Oct 2$0.11$0.3942%3.55
$76.50$77.00$77.50Oct 5$0.06$0.4427%7.33
$77.50$78.00$78.50Oct 5$0.07$0.4331%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Oct 30$0.07$0.9318%13.29
$77.00$77.50$78.00Oct 2$0.11$0.3943%3.55
$77.00$77.50$78.00Oct 5$0.07$0.4332%6.14
$76.00$77.00$78.00Oct 30$0.10$0.9022%9.00
$76.50$77.00$77.50Oct 5$0.06$0.4427%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. 163 found (best net $-2.82, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 16-$2.82$2.18
$73.00$75.001:2Oct 12-$1.01$0.99
$70.00$73.001:2Nov 6-$2.25$0.75
$77.00$77.501:2Oct 2-$0.13$0.37
$77.50$78.001:2Oct 5-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$81.001:2Oct 14-$1.38$0.62
$78.50$78.001:2Oct 2-$0.12$0.38
$78.00$77.501:2Oct 5-$0.14$0.36
$72.00$70.001:2Nov 6-$0.01$1.99
$75.00$74.001:2Oct 14$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 2.14%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 13$1.660.470.4%2.14%2.54%80--
$78.50Nov 13$1.420.431.0%1.83%2.87%40--
$78.00Nov 6$1.550.470.4%2.00%2.39%9.7K1.5K
$78.50Nov 6$1.290.421.0%1.66%2.70%4971.6K
$79.50Nov 13$1.010.342.3%1.30%3.63%548--
$79.00Nov 13$1.110.381.7%1.43%3.11%22--
$79.00Nov 6$1.080.381.7%1.39%3.08%1.2K1.3K
$78.00Oct 30$1.400.480.4%1.80%2.20%6.4K5.4K
$80.00Nov 13$0.840.303.0%1.08%4.05%118--
$79.50Nov 6$0.890.332.3%1.15%3.48%1.1K2.4K

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 640,428
Total Puts 190,346
Put/Call Ratio 0.30
Net Difference 450,082

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,534,578
Total Puts 1,255,196
Average Put/Call Ratio 0.58
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