Tour v531
TLT
iShares 20+ Year Treasury Bond ETF
$77.05 -0.56%
(10/5 15:00) ◀
|
Monday, October 5, 2026 (3:13pm)
January 2026
|
▶ (10/5 15:15)
◀ 10/5 15:13 ▶

Option Volume

Detail
ℹ
Current (10/05) 560,996
Calls: 357,596 (64%)
Puts: 203,400 (36%)
Prior (10/02) 799,612
Calls: 543,473 (68%)
Puts: 256,139 (32%)
Current vs Prior -29.84%
Calls: -34.20% (Calls)
Puts: -20.59% (Puts)
Prior 7-Day Total 4,356,147
Calls: 2,952,479 (68%)
Puts: 1,403,668 (32%)
Prior 7-Day Average 871,229
Calls: 421,782 (68%)
Puts: 200,524 (32%)
Current vs Prior 7-Day Avg -35.61%
Calls: -15.22%
Puts: +1.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $27.96M
Calls: $14.92M (53%)
Puts: $13.04M (47%)
Prior (10/02) $41.57M
Calls: $18.47M (44%)
Puts: $23.10M (56%)
Current vs Prior -32.76%
Calls: -19.24%
Puts: -43.56%
Prior 7-Day Total $348.97M
Calls: $138.78M (40%)
Puts: $210.18M (60%)
Prior 7-Day Average $69.79M
Calls: $19.83M (40%)
Puts: $30.03M (60%)
Current vs Prior 7-Day Avg -59.94%
Calls: -24.76%
Puts: -56.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.57
Prior (10/02) 0.47
Current vs Prior +20.69%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +1.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 2,761,548
Calls: 1,983,920 (72%)
Puts: 777,628 (28%)
Prior (10/02) 2,739,511
Calls: 1,931,226 (70%)
Puts: 808,285 (30%)
Current vs Prior +0.80%
Prior 7-Day Total 15,573,783
Calls: 10,403,283 (67%)
Puts: 5,170,500 (33%)
Prior 7-Day Average 2,595,630
Calls: 1,733,880 (67%)
Puts: 861,750 (33%)
Current vs Prior 7-Day Avg +6.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 0.74% | 1.34%1.74% | 2.57%2.57% | 5.32%
Prior 1.17% | 1.61%0.68% | 2.06%2.74% | 5.41%
Current vs Prior -37.01% | -17.14%+154.25% | +24.45%-6.08% | -1.60%
Prior 7-Day Avg 1.50% | 1.85%1.37% | 2.37%3.06% | 5.48%
Current vs 7-Day Avg -50.56% | -27.62%+26.67% | +8.61%-16.04% | -2.92%
Prior 7-Day Eod 1.17% | 1.61%0.68% | 2.06%2.74% | 5.41%
Current vs 7-Day Eod -37.01% | -17.14%+154.25% | +24.45%-6.08% | -1.60%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.45% | 2.83%
Calls: 10.00% | 2.44%
Puts: 14.89% | 3.23%
Prior 5.63% | 3.44%
Calls: 7.94% | 2.53%
Puts: 3.33% | 4.35%
Current vs Prior +121.14% | -17.73%
Prior 7-Day Avg 6.03% | 3.35%
Calls: 6.54% | 3.18%
Puts: 5.52% | 3.51%
Current vs 7-Day Avg +106.52% | -15.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. Call-heavy open interest (1,983,920 calls vs 777,628 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 BEARISH
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 NEUTRAL
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 366 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 131.461.47$1.470.7%4170.45134
$76.50Oct 141.111.12$1.120.9%5790.62331
$76.00Oct 302.062.08$2.071.0%3000.641.5K
$78.50Nov 131.021.03$1.021.0%2730.36489
$76.50Oct 120.970.98$0.981.0%9790.65704
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Nov 62.002.02$2.011.0%4760.6021.3K
$79.00Nov 132.742.77$2.761.1%1.0K0.6873
$78.50Oct 231.831.85$1.841.1%500.692.2K
$75.50Nov 60.880.89$0.891.1%1560.351.1K
$79.00Nov 62.642.67$2.661.1%6750.701.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.36, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 50.090.10$0.1010.0%25.2K0.612.9K
$78.00Oct 70.070.08$0.0812.5%15.7K0.163.4K
$77.50Oct 70.180.20$0.1910.5%19.6K0.321.7K
$76.50Oct 50.530.64$0.5918.6%8.6K0.96111
$79.00Oct 90.050.06$0.0616.7%2.0K0.0915.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 50.430.50$0.4714.9%2.3K0.952.9K
$76.00Oct 70.060.07$0.0714.3%10.8K0.132.9K
$76.50Oct 70.150.16$0.166.3%13.0K0.273.5K
$77.00Oct 70.330.34$0.342.9%4.0K0.472.3K
$75.00Oct 90.050.06$0.0616.7%12.3K0.0813.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 1612.0512.30$12.182.1%--1.0044
$67.00Oct 1210.0510.25$10.152.0%--1.0018
$70.00Oct 56.957.20$7.083.5%1600.99--
$70.00Oct 97.057.25$7.152.8%40.99--
$70.50Oct 56.456.70$6.583.8%1940.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Oct 51.421.55$1.498.7%1921.002.1K
$79.00Oct 51.911.98$1.943.6%3601.001.1K
$79.50Oct 52.342.55$2.448.6%211.00464
$80.00Oct 52.843.05$2.957.1%1901.001.1K
$80.50Oct 53.303.50$3.405.9%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 560.7K, top 25.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 50.090.10$0.1010.0%25.2K0.612.9K
$77.50Oct 70.180.20$0.1910.5%19.6K0.321.7K
$80.00Oct 160.100.11$0.119.1%16.2K0.10136.3K
$78.00Oct 70.070.08$0.0812.5%15.7K0.163.4K
$78.00Oct 90.200.21$0.214.8%14.9K0.2532.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 160.100.11$0.119.1%13.9K0.0916.6K
$74.00Oct 90.020.03$0.0333.3%13.1K0.041.7K
$76.50Oct 70.150.16$0.166.3%13.0K0.273.5K
$75.00Oct 90.050.06$0.0616.7%12.3K0.0813.9K
$77.00Oct 50.040.05$0.0520.0%12.1K0.394.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 30.6%, max 30.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 5Nov 1319.4%14.9%30.6%25.7K3.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.00Oct 5Nov 1319.4%14.9%30.6%12.5K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.82, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$76.50$77.00Oct 7$0.32$0.18$0.3273%0.56$76.82
$80.00$80.50Nov 13$0.10$0.40$0.1024%4.00$80.10
$79.50$80.00Nov 6$0.11$0.39$0.1125%3.55$79.61
$76.50$77.00Oct 16$0.29$0.21$0.2961%0.72$76.79
$77.50$78.00Oct 9$0.15$0.35$0.1538%2.33$77.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$77.00Oct 19$0.55$0.45$0.5565%0.82$77.45
$77.00$76.00Oct 30$0.38$0.62$0.3848%1.63$76.62
$78.00$77.00Oct 30$0.52$0.48$0.5260%0.92$77.48
$77.00$76.50Nov 13$0.22$0.28$0.2251%1.27$76.78
$76.50$76.00Nov 6$0.19$0.31$0.1945%1.63$76.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.00$79.00Oct 19$0.28$0.28$0.7265%0.39$78.28
$78.00$79.00Oct 30$0.36$0.36$0.6460%0.56$78.36
$77.50$78.00Nov 13$0.24$0.24$0.2655%0.92$77.74
$78.50$79.00Nov 6$0.18$0.18$0.3265%0.56$78.68
$78.00$78.50Nov 13$0.21$0.21$0.2960%0.72$78.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 13$0.11$0.11$4.8993%0.02$69.89
$76.00$75.00Oct 9$0.11$0.11$0.8979%0.12$75.89
$76.50$76.00Oct 9$0.13$0.13$0.3767%0.35$76.37
$77.00$76.50Oct 7$0.18$0.18$0.3252%0.56$76.82
$75.00$74.00Oct 19$0.12$0.12$0.8881%0.14$74.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.29)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Oct 5Oct 7$0.3119.4%15.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.00Oct 5Oct 7$0.2919.4%15.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 0.19% of stock, avg 4.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Oct 5$0.10$0.05$0.15$76.85$77.150.19%
$77.50Oct 5$0.01$0.47$0.48$77.02$77.980.62%
$76.50Oct 5$0.59$0.01$0.60$75.90$77.100.78%
$77.00Oct 7$0.41$0.34$0.75$76.25$77.750.97%
$77.50Oct 7$0.19$0.62$0.81$76.69$78.311.05%
$76.50Oct 7$0.73$0.16$0.89$75.61$77.391.16%
$78.00Oct 5$0.01$0.95$0.96$77.04$78.961.25%
$78.00Oct 7$0.08$1.00$1.08$76.92$79.081.40%
$77.00Oct 9$0.59$0.49$1.08$75.92$78.081.40%
$76.00Oct 5$1.09$0.01$1.10$74.90$77.101.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.09% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.50$75.50Oct 7$0.04$0.03$0.07$75.43$78.57
$79.50$75.00Oct 9$0.04$0.06$0.10$74.90$79.60
$78.50$76.00Oct 7$0.04$0.07$0.11$75.89$78.61
$78.00$75.50Oct 7$0.08$0.03$0.11$75.39$78.11
$79.00$75.00Oct 9$0.06$0.06$0.12$74.88$79.12
$81.00$73.00Oct 19$0.07$0.07$0.14$72.86$81.14
$79.50$75.00Oct 12$0.06$0.08$0.14$74.86$79.64
$78.00$76.00Oct 7$0.08$0.07$0.15$75.85$78.15
$79.00$75.00Oct 12$0.09$0.08$0.17$74.83$79.17
$78.50$75.00Oct 9$0.11$0.06$0.17$74.83$78.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
74/7578/79Nov 6$0.31$0.1935%1.63$74.69$78.81
74/7580/80Nov 13$0.28$0.2241%1.27$74.72$79.78
75/7678/79Nov 6$0.33$0.1730%1.94$75.17$78.83
74/7579/80Nov 6$0.28$0.2240%1.27$74.72$79.28
75/7679/80Nov 6$0.30$0.2035%1.50$75.20$79.30
74/7480/80Nov 13$0.25$0.2545%1.00$74.25$79.75
74/7579/80Nov 13$0.29$0.2137%1.38$74.71$79.29
74/7580/80Nov 6$0.23$0.2749%0.85$74.77$80.23
75/7680/80Nov 6$0.25$0.2544%1.00$75.25$80.25
74/7479/80Nov 13$0.26$0.2441%1.08$74.24$79.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$77.50$78.00Oct 5$0.09$0.4158%4.56
$73.00$74.00$75.00Nov 13$0.05$0.9515%19.00
$74.00$75.00$76.00Oct 23$0.08$0.9220%11.50
$76.50$77.00$77.50Oct 7$0.10$0.4041%4.00
$75.00$76.00$77.00Oct 19$0.15$0.8530%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$77.50$78.00Oct 5$0.06$0.4457%7.33
$75.00$76.00$77.00Oct 19$0.14$0.8630%6.14
$76.50$77.00$77.50Oct 7$0.10$0.4041%4.00
$76.50$77.00$77.50Oct 5$0.38$0.1291%0.32
$74.00$75.00$76.00Oct 30$0.08$0.9219%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.96, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Oct 16-$2.28$2.72
$70.00$73.001:2Nov 13-$1.88$1.12
$75.00$76.001:2Oct 9-$0.41$0.59
$76.00$76.501:2Oct 5-$0.09$0.41
$77.00$78.001:2Oct 19-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$82.501:2Oct 7-$0.96$3.54
$87.00$82.501:2Oct 14-$0.96$3.54
$87.00$83.001:2Oct 9-$1.90$2.10
$87.00$83.001:2Oct 12-$1.93$2.07
$78.00$77.001:2Oct 19-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.89%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Nov 13$1.460.450.6%1.89%2.48%417134
$78.00Nov 13$1.220.411.2%1.58%2.82%1.3K378
$78.50Nov 13$1.020.361.9%1.32%3.21%273489
$77.50Nov 6$1.310.450.6%1.70%2.28%8983.5K
$79.00Nov 13$0.840.322.5%1.09%3.62%20288
$78.00Nov 6$1.080.401.2%1.40%2.63%2.2K30.4K
$78.50Nov 6$0.880.351.9%1.14%3.02%2431.5K
$79.50Nov 13$0.690.273.2%0.90%4.08%154567
$78.00Oct 30$0.950.401.2%1.23%2.47%2.7K8.4K
$79.00Nov 6$0.700.302.5%0.91%3.44%7802.2K

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 357,596
Total Puts 203,400
Put/Call Ratio 0.57
Net Difference 154,196

Prior's Put/Call Breakdown

Total Calls 543,473
Total Puts 256,139
Put/Call Ratio 0.47
Net Difference 287,334

Prior 7-Day Put/Call Summary

Total Calls 2,952,479
Total Puts 1,403,668
Average Put/Call Ratio 0.56
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