Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.71 +0.31%
$77.80 (+0.11%)🌙
as of 10/01 06:50 PM
(10/1 16:01) ◀
|
Thursday, October 1, 2026 (6:50pm)
January 2026
|
▶ (10/2 10:00)
◀ 10/1 18:50 ▶

Option Volume

Detail
ℹ
Current (10/01) 1,030,996
Calls: 680,906 (66%)
Puts: 350,090 (34%)
Prior (09/30) 517,429
Calls: 363,889 (70%)
Puts: 153,540 (30%)
Current vs Prior +99.25%
Calls: +87.12% (Calls)
Puts: +128.01% (Puts)
Prior 7-Day Total 4,620,548
Calls: 3,175,006 (69%)
Puts: 1,445,542 (31%)
Prior 7-Day Average 770,091
Calls: 453,572 (69%)
Puts: 206,506 (31%)
Current vs Prior 7-Day Avg +33.88%
Calls: +50.12%
Puts: +69.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $159.77M
Calls: $38.68M (24%)
Puts: $121.09M (76%)
Prior (09/30) $33.15M
Calls: $19.82M (60%)
Puts: $13.33M (40%)
Current vs Prior +382.01%
Calls: +95.21%
Puts: +808.28%
Prior 7-Day Total $276.73M
Calls: $151.59M (55%)
Puts: $125.14M (45%)
Prior 7-Day Average $46.12M
Calls: $21.66M (55%)
Puts: $17.88M (45%)
Current vs Prior 7-Day Avg +246.41%
Calls: +78.62%
Puts: +577.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.51
Prior (09/30) 0.42
Current vs Prior +21.85%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -5.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 2,712,293
Calls: 1,803,768 (67%)
Puts: 908,525 (33%)
Prior (09/30) 2,530,823
Calls: 1,720,719 (68%)
Puts: 810,104 (32%)
Current vs Prior +7.17%
Prior 7-Day Total 18,445,246
Calls: 12,189,375 (66%)
Puts: 6,255,871 (34%)
Prior 7-Day Average 2,635,035
Calls: 1,741,339 (66%)
Puts: 893,695 (34%)
Current vs Prior 7-Day Avg +2.93%
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 1.25% | 1.57%1.25% | 2.32%3.02% | 5.67%
Prior 1.70% | 1.93%1.70% | 2.52%3.21% | 5.73%
Current vs Prior -26.45% | -18.59%-26.45% | -8.08%-5.91% | -1.03%
Prior 7-Day Avg 1.40% | 1.79%1.47% | 2.39%3.14% | 5.32%
Current vs 7-Day Avg -10.81% | -12.09%-14.84% | -3.21%-3.68% | +6.63%
Prior 7-Day Eod 1.27% | 1.58%1.70% | 2.52%3.21% | 5.73%
Current vs 7-Day Eod -2.05% | -0.84%-26.45% | -8.08%-5.91% | -1.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.06% | 3.28%
Calls: 2.04% | 3.28%
Puts: 4.08% | 3.28%
Prior 8.18% | 4.92%
Calls: 9.76% | 5.77%
Puts: 6.59% | 4.08%
Current vs Prior -62.59% | -33.33%
Prior 7-Day Avg 7.77% | 3.82%
Calls: 8.49% | 2.94%
Puts: 6.60% | 3.81%
Current vs 7-Day Avg -60.62% | -14.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($121.09M) vs calls ($38.68M). Massive premium surge with dollar volume up 382% vs prior. Dollar volume significantly above 7-day average (246% higher). Above-average activity with volume up 99% vs prior.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 394 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 161.551.56$1.560.6%4.6K0.633.4K
$77.00Oct 71.111.12$1.120.9%1.4K0.691.3K
$76.50Oct 232.112.13$2.120.9%3650.67577
$77.50Oct 121.001.01$1.001.0%8050.56809
$76.00Nov 62.802.83$2.821.1%3200.67453
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 62.952.98$2.971.0%2030.71227
$79.50Nov 132.722.75$2.741.1%100.65--
$79.50Nov 62.612.64$2.631.1%9560.66744
$79.00Nov 132.412.44$2.421.2%180.61--
$79.00Nov 62.292.32$2.301.3%7360.621.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Oct 20.100.11$0.119.1%16.2K0.2117.6K
$78.00Oct 20.230.25$0.248.3%66.5K0.4030.7K
$79.50Oct 50.050.06$0.0616.7%7600.09988
$79.00Oct 50.090.10$0.1010.0%1.8K0.154.7K
$78.50Oct 50.200.21$0.214.8%8.1K0.272.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 20.210.23$0.229.1%11.1K0.386.8K
$76.50Oct 50.090.10$0.1010.0%1.5K0.15767
$77.00Oct 50.180.19$0.195.3%1.7K0.262.7K
$78.00Oct 20.460.48$0.474.3%3.3K0.618.5K
$75.50Oct 70.060.07$0.0714.3%7810.081.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 1612.7512.95$12.851.6%441.00--
$67.00Oct 1210.7010.90$10.801.9%191.00--
$70.00Oct 27.657.85$7.752.6%181.00--
$69.00Oct 78.658.90$8.782.8%11.00--
$70.00Oct 77.657.90$7.783.2%11.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 22.202.36$2.287.0%8.5K1.004.5K
$80.50Oct 22.682.87$2.786.8%2.8K1.001.7K
$81.00Oct 23.203.40$3.306.1%7.0K1.004.3K
$81.50Oct 23.703.90$3.805.3%3.6K1.002.2K
$82.00Oct 24.204.40$4.304.7%3.8K1.002.4K

Most actively traded options today. High liquidity = easy entry/exit. 585 active (total vol 1.0M, top 66.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 20.230.25$0.248.3%66.5K0.4030.7K
$77.50Oct 20.480.51$0.506.0%34.1K0.635.1K
$80.00Oct 160.300.32$0.316.5%34.0K0.21143.6K
$78.00Oct 50.370.38$0.382.6%33.2K0.423.6K
$84.00Oct 160.030.04$0.0425.0%28.9K0.0399.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Oct 165.205.40$5.303.8%16.3K0.9633.3K
$86.00Oct 168.208.40$8.302.4%15.8K1.0012.8K
$88.00Oct 1610.2010.40$10.301.9%15.7K1.0016.5K
$84.00Oct 166.206.40$6.303.2%15.5K1.0070.9K
$76.00Oct 20.010.02$0.0250.0%13.3K0.049.3K

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 32.0%, max 42.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 2Nov 1322.4%15.7%42.4%22.7K4.1K
$77.50Oct 2Nov 1321.6%15.5%39.8%34.2K5.1K
$78.50Oct 2Nov 1322.9%18.1%26.4%16.2K17.6K
$78.00Oct 2Nov 1322.1%18.5%19.4%66.6K30.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 2Nov 1322.4%15.7%42.4%12.3K13.4K
$77.50Oct 2Nov 1321.6%15.5%39.8%11.1K6.8K
$78.50Oct 2Nov 1322.9%18.1%26.4%2.1K8.7K
$78.00Oct 2Nov 1322.1%18.5%19.4%3.6K8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 0.54, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$77.50Oct 5$0.33$0.17$0.3374%0.52$77.33
$77.50$78.00Oct 7$0.25$0.25$0.2557%1.00$77.75
$77.50$78.00Oct 5$0.25$0.25$0.2559%1.00$77.75
$79.00$79.50Oct 16$0.14$0.36$0.1433%2.57$79.14
$80.50$81.00Nov 13$0.12$0.38$0.1227%3.17$80.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$83.00Nov 6$1.30$0.70$1.3095%0.54$83.70
$82.00$81.50Nov 6$0.10$0.40$0.1085%4.00$81.90
$82.50$82.00Nov 13$0.23$0.27$0.2385%1.17$82.27
$79.00$78.00Oct 30$0.54$0.46$0.5462%0.85$78.46
$78.50$78.00Nov 6$0.25$0.25$0.2557%1.00$78.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.85, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Oct 30$0.46$0.46$0.5452%0.85$78.46
$79.00$80.00Oct 30$0.35$0.35$0.6562%0.54$79.35
$78.00$78.50Nov 6$0.25$0.25$0.2553%1.00$78.25
$78.50$79.00Nov 13$0.23$0.23$0.2757%0.85$78.73
$78.00$78.50Nov 13$0.25$0.25$0.2553%1.00$78.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$76.00$75.00Oct 9$0.11$0.11$0.8982%0.12$75.89
$77.50$77.00Oct 2$0.13$0.13$0.3762%0.35$77.37
$77.50$77.00Oct 5$0.16$0.16$0.3459%0.47$77.34
$75.00$74.00Oct 23$0.13$0.13$0.8782%0.15$74.87
$77.00$76.50Oct 7$0.12$0.12$0.3869%0.32$76.88

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

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.1321.6%14.3%
$78.00Oct 2Oct 5$0.1422.1%15.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.1321.6%14.3%
$78.00Oct 2Oct 5$0.1222.1%15.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.91% of stock, avg 4.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Oct 2$0.24$0.47$0.71$77.29$78.710.91%
$77.50Oct 2$0.50$0.22$0.72$76.78$78.220.93%
$77.00Oct 2$0.85$0.09$0.94$76.06$77.941.21%
$78.50Oct 2$0.11$0.84$0.95$77.55$79.451.22%
$78.00Oct 5$0.38$0.59$0.97$77.03$78.971.25%
$77.50Oct 5$0.63$0.35$0.98$76.52$78.481.26%
$78.50Oct 5$0.21$0.93$1.14$77.36$79.641.47%
$77.00Oct 5$0.96$0.19$1.15$75.85$78.151.48%
$78.00Oct 7$0.54$0.74$1.28$76.72$79.281.65%
$77.50Oct 7$0.79$0.50$1.29$76.21$78.791.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.09% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.50$76.50Oct 2$0.03$0.04$0.07$76.43$79.57
$79.00$76.50Oct 2$0.05$0.04$0.09$76.41$79.09
$79.50$76.00Oct 5$0.06$0.05$0.11$75.89$79.61
$79.50$77.00Oct 2$0.03$0.09$0.12$76.88$79.62
$80.00$75.50Oct 7$0.08$0.07$0.15$75.35$80.15
$79.00$77.00Oct 2$0.05$0.09$0.14$76.86$79.14
$79.00$76.00Oct 5$0.10$0.05$0.15$75.85$79.15
$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
$79.00$76.50Oct 5$0.10$0.10$0.20$76.30$79.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.27, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7580/80Nov 13$0.28$0.2242%1.27$74.72$80.28
74/7580/80Nov 6$0.28$0.2241%1.27$74.72$79.78
75/7680/80Nov 6$0.30$0.2037%1.50$75.20$79.80
76/7680/80Nov 6$0.32$0.1833%1.78$75.68$79.82
75/7680/80Nov 13$0.29$0.2138%1.38$75.21$80.29
74/7580/80Nov 13$0.29$0.2138%1.38$74.71$79.79
74/7580/80Nov 6$0.25$0.2545%1.00$74.75$80.25
74/7580/81Nov 6$0.23$0.2749%0.85$74.77$80.73
75/7680/80Nov 6$0.27$0.2341%1.17$75.23$80.27
75/7680/81Nov 6$0.25$0.2545%1.00$75.25$80.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 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
$77.00$77.50$78.00Oct 2$0.09$0.4142%4.56
$74.00$75.00$76.00Oct 23$0.06$0.9416%15.67
$75.00$76.00$77.00Oct 30$0.08$0.9219%11.50
$78.00$78.50$79.00Oct 5$0.06$0.4427%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Oct 30$0.10$0.9022%9.00
$77.50$78.00$78.50Oct 2$0.12$0.3844%3.17
$78.00$78.50$79.00Oct 2$0.08$0.4232%5.25
$75.00$76.00$77.00Oct 30$0.09$0.9119%10.11
$77.00$77.50$78.00Oct 5$0.08$0.4232%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-2.91, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 16-$2.91$2.09
$73.00$75.001:2Oct 12-$1.07$0.93
$70.00$73.001:2Nov 6-$2.17$0.83
$77.00$77.501:2Oct 2-$0.15$0.35
$74.00$75.501:2Oct 14-$1.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$81.001:2Oct 14-$1.36$0.64
$81.50$80.001:2Oct 12-$0.94$0.56
$78.50$78.001:2Oct 2-$0.10$0.40
$78.00$77.501:2Oct 5-$0.11$0.39
$72.00$70.001:2Nov 6-$0.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 2.20%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.00Nov 13$1.710.470.4%2.20%2.57%84--
$78.50Nov 13$1.460.431.0%1.88%2.90%40--
$79.00Nov 13$1.240.391.7%1.60%3.26%23--
$78.00Nov 6$1.560.470.4%2.01%2.38%14.4K1.5K
$79.50Nov 13$1.040.352.3%1.34%3.64%548--
$78.50Nov 6$1.320.431.0%1.70%2.72%5701.6K
$79.00Nov 6$1.100.381.7%1.42%3.08%1.1K1.3K
$80.00Nov 13$0.870.313.0%1.12%4.07%118--
$78.00Oct 30$1.430.480.4%1.84%2.21%6.4K5.4K
$79.50Nov 6$0.900.332.3%1.16%3.46%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 680,906
Total Puts 350,090
Put/Call Ratio 0.51
Net Difference 330,816

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 3,175,006
Total Puts 1,445,542
Average Put/Call Ratio 0.54
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