Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$78.44 -0.22%
(9/28 04:10) ◀
|
Tuesday, September 29, 2026 (10:00am)
January 2026
|
▶ (9/29 11:00)
◀ 9/29 10:00 ▶

Option Volume

Detail
ℹ
Current (09/29 10:00am) 135,699
Calls: 108,283 (80%)
Puts: 27,416 (20%)
Prior (09/28) 99,537
Calls: 70,063 (70%)
Puts: 29,474 (30%)
Current vs Prior +36.33%
Calls: +54.55% (Calls)
Puts: -6.98% (Puts)
Prior 7-Day Total 3,967,071
Calls: 2,637,830 (66%)
Puts: 1,329,241 (34%)
Prior 7-Day Average 566,724
Calls: 376,832 (66%)
Puts: 189,891 (34%)
Current vs Prior 7-Day Avg -76.06%
Calls: -71.26%
Puts: -85.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 10:00am) $6.91M
Calls: $4.79M (69%)
Puts: $2.12M (31%)
Prior (09/28) $5.41M
Calls: $3.21M (59%)
Puts: $2.20M (41%)
Current vs Prior +27.63%
Calls: +49.26%
Puts: -3.89%
Prior 7-Day Total $236.97M
Calls: $117.01M (49%)
Puts: $119.96M (51%)
Prior 7-Day Average $33.85M
Calls: $16.72M (49%)
Puts: $17.14M (51%)
Current vs Prior 7-Day Avg -79.59%
Calls: -71.33%
Puts: -87.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 10:00am) 0.25
Prior (09/28) 0.42
Current vs Prior -39.81%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -49.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 10:00am) 3,067,815
Calls: 2,168,412 (71%)
Puts: 899,403 (29%)
Prior (09/28) 3,009,708
Calls: 2,053,884 (68%)
Puts: 955,824 (32%)
Current vs Prior +1.93%
Prior 7-Day Total 22,523,882
Calls: 14,818,347 (66%)
Puts: 7,705,535 (34%)
Prior 7-Day Average 3,217,697
Calls: 2,116,906 (66%)
Puts: 1,100,790 (34%)
Current vs Prior 7-Day Avg -4.66%
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 1.82% | 1.96%1.96% | 2.54%3.07% | 5.29%
Prior 1.18% | 2.03%0.64% | 2.09%3.03% | 5.17%
Current vs Prior +53.85% | -3.26%+205.38% | +21.24%+1.56% | +2.37%
Prior 7-Day Avg 1.05% | 1.41%1.03% | 1.93%1.99% | 4.06%
Current vs 7-Day Avg +73.12% | +39.61%+90.37% | +31.28%+54.50% | +30.21%
Prior 7-Day Eod 1.18% | 2.03%2.00% | 2.54%3.07% | 5.29%
Current vs 7-Day Eod +53.85% | -3.26%-1.68% | -0.27%+0.23% | -0.01%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 6.50%
Calls: 2.94% | 6.58%
Puts: 2.67% | 6.41%
Prior 2.17% | 1.82%
Calls: 1.89% | 1.39%
Puts: 2.44% | 2.25%
Current vs Prior +29.03% | +257.14%
Prior 7-Day Avg 3.17% | 2.49%
Calls: 3.51% | 2.13%
Puts: 2.84% | 2.85%
Current vs 7-Day Avg -11.79% | +160.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($4.79M). Extreme bullish P/C ratio of 0.25 - heavy call buying (108,283 calls vs 27,416 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (2,168,412 calls vs 899,403 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 BULLISH
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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:00BULLISHBULLISHBULLISH

📈 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 312 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 3013.4013.50$13.450.7%--1.0073
$65.00Oct 913.4013.50$13.450.7%--1.0048
$65.00Oct 1613.4013.50$13.450.7%--1.0035
$67.00Oct 1611.4011.50$11.450.9%--1.0088
$68.00Oct 1610.4010.50$10.451.0%--1.0085
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 1614.8014.90$14.850.7%--0.99399
$92.00Oct 913.8013.90$13.850.7%--0.9944
$92.00Oct 1613.8013.90$13.850.7%--0.99481
$91.00Oct 1612.8012.90$12.850.8%--0.99398
$90.00Oct 1611.8011.90$11.850.8%--0.991.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.39, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.200.21$0.214.8%38.8K0.3033.9K
$80.00Oct 20.080.09$0.0911.1%7540.1227.5K
$80.50Oct 50.070.08$0.0812.5%1490.092.6K
$79.50Oct 20.160.17$0.175.9%4670.2032.9K
$80.00Oct 50.120.13$0.137.7%1.4K0.154.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 300.210.23$0.229.1%2.7K0.339.6K
$76.50Oct 20.110.13$0.1216.7%2040.141.0K
$76.00Oct 20.070.08$0.0812.5%130.093.1K
$77.00Oct 20.190.21$0.2010.0%1490.228.0K
$76.00Oct 50.100.11$0.119.1%370.121.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 3013.4013.50$13.450.7%--1.0073
$70.00Sep 308.408.50$8.451.2%--1.00185
$74.00Sep 304.404.50$4.452.2%--1.0012
$75.00Sep 303.403.55$3.474.3%4501.00349
$65.00Oct 213.3513.55$13.451.5%--1.00108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 306.506.65$6.582.3%--0.9922
$84.00Sep 305.505.65$5.582.7%10.9919
$91.00Oct 212.7512.95$12.851.6%--0.9913
$92.00Oct 913.8013.90$13.850.7%--0.9944
$83.00Sep 304.504.65$4.583.3%--0.99214

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 135.3K, top 38.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 300.200.21$0.214.8%38.8K0.3033.9K
$78.00Sep 300.670.69$0.682.9%8.6K0.678.4K
$80.00Oct 160.400.41$0.412.4%7.6K0.2669.2K
$80.00Sep 300.040.05$0.0520.0%5.2K0.0937.9K
$83.00Oct 160.060.07$0.0714.3%3.7K0.05203.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Sep 300.040.05$0.0520.0%3.0K0.098.6K
$78.00Sep 300.210.23$0.229.1%2.7K0.339.6K
$78.50Oct 20.750.80$0.786.4%2.2K0.586.4K
$78.00Oct 160.930.95$0.942.1%1.5K0.4731.0K
$79.00Sep 300.740.76$0.752.7%1.3K0.6920.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 36.8%, max 56.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 30Nov 622.1%14.2%56.1%8.7K8.7K
$77.50Oct 2Nov 620.4%14.5%40.3%3232.9K
$79.00Sep 30Nov 623.1%16.6%38.7%38.8K34.1K
$79.50Oct 2Nov 620.5%16.3%26.0%73534.6K
$78.50Oct 2Nov 620.9%17.0%23.0%1.2K6.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 30Nov 622.1%14.2%56.1%2.8K10.6K
$77.50Oct 2Nov 620.4%14.5%40.3%5072.6K
$79.00Sep 30Nov 623.1%16.6%38.7%1.3K21.9K
$79.50Oct 2Nov 620.5%16.3%26.0%746.6K
$78.50Oct 2Nov 620.9%17.0%23.0%2.2K7.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 0.52, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$79.00Sep 30$0.47$0.53$0.4767%1.13$78.47
$82.00$83.00Oct 30$0.10$0.90$0.1014%9.00$82.10
$78.00$78.50Oct 5$0.26$0.24$0.2658%0.92$78.26
$77.50$78.00Oct 12$0.31$0.19$0.3165%0.61$77.81
$79.50$80.00Oct 16$0.14$0.36$0.1432%2.57$79.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$81.00Nov 6$0.33$0.17$0.3381%0.52$81.17
$78.00$77.00Oct 30$0.36$0.64$0.3647%1.78$77.64
$79.00$78.00Oct 30$0.49$0.51$0.4958%1.04$78.51
$77.50$77.00Nov 6$0.18$0.32$0.1844%1.78$77.32
$80.00$79.00Oct 30$0.62$0.38$0.6268%0.61$79.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.07, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Oct 30$0.40$0.40$0.6058%0.67$79.40
$79.00$80.00Sep 30$0.16$0.16$0.8470%0.19$79.16
$80.00$81.00Oct 30$0.28$0.28$0.7268%0.39$80.28
$79.00$80.00Oct 14$0.31$0.31$0.6962%0.45$79.31
$80.00$81.00Oct 14$0.18$0.18$0.8276%0.22$80.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$0.33$0.33$4.6781%0.07$74.67
$74.50$70.00Nov 6$0.36$0.36$4.1481%0.09$74.14
$78.00$77.00Sep 30$0.17$0.17$0.8367%0.20$77.83
$76.00$74.00Oct 14$0.20$0.20$1.8080%0.11$75.80
$78.00$76.00Oct 14$0.58$0.58$1.4253%0.41$77.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.16, cheapest $0.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Oct 2Oct 5$0.0720.9%16.8%
$79.00Sep 30Oct 2$0.0823.1%20.6%
$78.00Sep 30Oct 2$0.0822.1%20.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Oct 2Oct 5$0.0720.4%16.5%
$79.00Sep 30Oct 2$0.3623.1%20.6%
$78.00Sep 30Oct 2$0.2922.1%20.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 1.15% of stock, avg 4.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.00Sep 30$0.68$0.22$0.90$77.10$78.901.15%
$79.00Sep 30$0.21$0.75$0.96$78.04$79.961.22%
$78.50Oct 2$0.48$0.78$1.26$77.24$79.761.61%
$78.00Oct 2$0.76$0.51$1.27$76.73$79.271.62%
$78.50Oct 5$0.55$0.83$1.38$77.12$79.881.76%
$78.00Oct 5$0.81$0.58$1.39$76.61$79.391.77%
$79.00Oct 2$0.29$1.11$1.40$77.60$80.401.78%
$77.50Oct 2$1.11$0.32$1.43$76.07$78.931.82%
$79.00Oct 5$0.35$1.15$1.50$77.50$80.501.91%
$77.50Oct 5$1.15$0.39$1.54$75.96$79.041.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.13% of stock, avg 1.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$77.00Sep 30$0.05$0.05$0.10$76.90$80.10
$80.50$76.00Oct 2$0.05$0.08$0.13$75.87$80.63
$80.00$76.00Oct 2$0.09$0.08$0.17$75.83$80.17
$80.50$76.50Oct 2$0.05$0.12$0.17$76.33$80.67
$80.50$76.00Oct 5$0.08$0.11$0.19$75.81$80.69
$82.00$75.00Oct 12$0.06$0.13$0.19$74.81$82.19
$80.00$76.50Oct 2$0.09$0.12$0.21$76.29$80.21
$80.00$76.00Oct 5$0.13$0.11$0.24$75.76$80.24
$81.00$75.00Oct 12$0.12$0.13$0.25$74.75$81.25
$80.50$76.50Oct 5$0.08$0.17$0.25$76.25$80.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
76/7680/81Nov 6$0.27$0.2343%1.17$75.73$80.77
76/7680/80Nov 6$0.29$0.2138%1.38$75.71$80.29
76/7681/82Nov 6$0.24$0.2647%0.92$75.76$81.24
76/7680/81Nov 6$0.28$0.2239%1.27$76.22$80.78
76/7680/80Nov 6$0.30$0.2034%1.50$76.20$80.30
76/7680/80Oct 16$0.23$0.2748%0.85$76.27$80.23
76/7681/82Nov 6$0.25$0.2543%1.00$76.25$81.25
76/7780/80Oct 23$0.31$0.1931%1.63$76.69$79.81
76/7780/80Oct 23$0.28$0.2237%1.27$76.72$80.28
76/7780/81Oct 23$0.25$0.2542%1.00$76.75$80.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 4.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 30$0.31$0.6959%2.23
$76.00$77.00$78.00Sep 30$0.10$0.9028%9.00
$77.00$78.00$79.00Sep 30$0.37$0.6360%1.70
$79.00$80.00$81.00Sep 30$0.12$0.8829%7.33
$76.00$77.00$78.00Oct 30$0.08$0.9222%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$74.00$76.00$78.00Oct 14$0.38$1.6240%4.26
$78.00$79.00$80.00Sep 30$0.32$0.6858%2.12
$77.00$78.00$79.00Sep 30$0.36$0.6461%1.78
$79.00$80.00$81.00Sep 30$0.12$0.8829%7.33
$76.00$77.00$78.00Sep 30$0.14$0.8630%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.45, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$74.001:2Sep 30-$0.45$3.55
$70.00$73.501:2Oct 16-$1.49$2.01
$65.00$70.001:2Sep 30-$3.45$1.55
$65.00$70.001:2Oct 2-$3.45$1.55
$74.00$76.001:2Oct 5-$0.49$1.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$82.501:2Nov 6-$1.27$2.23
$81.00$80.001:2Sep 30-$0.63$0.37
$76.00$75.001:2Oct 9$0.00$1.00
$78.00$77.501:2Oct 2-$0.13$0.37
$75.00$74.001:2Oct 7$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 1.84%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$78.50Nov 6$1.440.470.1%1.84%1.91%312265
$79.00Nov 6$1.200.420.7%1.53%2.24%29271
$79.50Nov 6$0.980.371.4%1.25%2.60%2681.7K
$79.00Oct 30$1.100.420.7%1.40%2.12%8613.0K
$80.00Nov 6$0.790.322.0%1.01%3.00%5372.5K
$80.00Oct 30$0.700.322.0%0.89%2.88%1.3K12.3K
$80.50Nov 6$0.630.272.6%0.80%3.43%180478
$78.50Oct 23$1.150.470.1%1.47%1.54%8072.3K
$79.00Oct 23$0.910.410.7%1.16%1.87%931.1K
$79.50Oct 23$0.710.351.4%0.91%2.26%9306.6K

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 108,283
Total Puts 27,416
Put/Call Ratio 0.25
Net Difference 80,867

Prior's Put/Call Breakdown

Total Calls 70,063
Total Puts 29,474
Put/Call Ratio 0.42
Net Difference 40,589

Prior 7-Day Put/Call Summary

Total Calls 2,637,830
Total Puts 1,329,241
Average Put/Call Ratio 0.50
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