Tour v528
TLT
iShares 20+ Year Treasury Bond ETF
$81.17 +0.56%
(9/16 11:01) ◀
|
Wednesday, September 16, 2026 (11:04am)
January 2026
|
▶ (9/16 12:00)
◀ 9/16 11:04 ▶

Option Volume

Detail
ℹ
Current (09/16) 257,002
Calls: 182,620 (71%)
Puts: 74,382 (29%)
Prior (09/15) 545,535
Calls: 348,841 (64%)
Puts: 196,694 (36%)
Current vs Prior -52.89%
Calls: -47.65% (Calls)
Puts: -62.18% (Puts)
Prior 7-Day Total 3,756,690
Calls: 2,172,025 (58%)
Puts: 1,584,665 (42%)
Prior 7-Day Average 626,115
Calls: 310,289 (58%)
Puts: 226,380 (42%)
Current vs Prior 7-Day Avg -58.95%
Calls: -41.15%
Puts: -67.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/16) $19.74M
Calls: $17.15M (87%)
Puts: $2.59M (13%)
Prior (09/15) $74.18M
Calls: $39.66M (53%)
Puts: $34.52M (47%)
Current vs Prior -73.40%
Calls: -56.77%
Puts: -92.50%
Prior 7-Day Total $331.69M
Calls: $149.62M (45%)
Puts: $182.07M (55%)
Prior 7-Day Average $55.28M
Calls: $21.37M (45%)
Puts: $26.01M (55%)
Current vs Prior 7-Day Avg -64.30%
Calls: -19.78%
Puts: -90.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/16) 0.41
Prior (09/15) 0.56
Current vs Prior -27.76%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -42.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/16) 4,218,800
Calls: 2,620,787 (62%)
Puts: 1,598,013 (38%)
Prior (09/15) 3,281,401
Calls: 1,867,551 (57%)
Puts: 1,413,850 (43%)
Current vs Prior +28.57%
Prior 7-Day Total 19,740,720
Calls: 11,231,908 (57%)
Puts: 8,508,812 (43%)
Prior 7-Day Average 3,290,120
Calls: 1,871,984 (57%)
Puts: 1,418,135 (43%)
Current vs Prior 7-Day Avg +28.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/16) | Next (09/18)Expiry (09/18) | Next (09/25)Expiry (09/16) | Next (10/16)
Current 0.97% | 1.39%1.39% | 1.98%0.97% | 3.51%
Prior 1.18% | 1.62%1.62% | 2.22%1.18% | 3.77%
Current vs Prior -17.31% | -14.23%-14.23% | -10.56%-17.31% | -6.78%
Prior 7-Day Avg 1.00% | 1.49%1.23% | 1.93%1.63% | 3.63%
Current vs 7-Day Avg -2.22% | -6.44%+13.09% | +2.70%-40.13% | -3.22%
Prior 7-Day Eod 1.18% | 1.62%1.62% | 2.22%1.18% | 3.77%
Current vs 7-Day Eod -17.31% | -14.23%-14.23% | -10.56%-17.31% | -6.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 2.62%
Calls: 2.94% | 1.85%
Puts: 2.22% | 3.39%
Prior 3.12% | 5.42%
Calls: 2.08% | 4.48%
Puts: 4.17% | 6.35%
Current vs Prior -17.31% | -51.66%
Prior 7-Day Avg 7.58% | 3.66%
Calls: 9.29% | 3.76%
Puts: 5.87% | 3.55%
Current vs 7-Day Avg -65.96% | -28.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($17.15M) vs puts ($2.59M). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (182,620 calls vs 74,382 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 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 363 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 91.731.74$1.740.6%350.681.2K
$65.00Sep 3016.2516.35$16.300.6%--1.0073
$65.00Oct 216.2516.35$16.300.6%--1.00108
$80.50Oct 91.391.40$1.400.7%70.59737
$81.00Oct 231.371.38$1.380.7%2490.501.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Sep 1615.8015.90$15.850.6%431.00--
$96.00Sep 1614.8014.90$14.850.7%431.00--
$95.00Sep 1613.8013.90$13.850.7%11.00--
$94.00Sep 1612.8012.90$12.850.8%131.00--
$83.00Oct 232.372.39$2.380.8%100.72259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 160.100.11$0.119.1%17.4K0.287.6K
$81.00Sep 160.330.34$0.342.9%19.3K0.6010.8K
$82.50Sep 180.070.08$0.0812.5%9300.1326.6K
$82.00Sep 180.140.15$0.156.7%12.3K0.23109.4K
$83.00Sep 210.060.07$0.0714.3%300.101.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Sep 160.050.06$0.0616.7%8.4K0.169.2K
$81.00Sep 160.170.18$0.185.6%2.4K0.406.4K
$80.00Sep 180.080.09$0.0911.1%11.5K0.1465.8K
$81.50Sep 160.440.45$0.452.2%640.712.1K
$79.50Sep 210.060.07$0.0714.3%30.10229

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
$68.00Sep 1613.1013.20$13.150.8%31.0023
$69.00Sep 1612.1012.20$12.150.8%31.0023
$70.00Sep 1611.1011.20$11.150.9%11.0042
$71.00Sep 1610.1010.20$10.151.0%11.0022
$72.00Sep 169.109.20$9.151.1%21.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 182.822.89$2.862.4%181.005.7K
$85.00Sep 183.803.90$3.852.6%2551.003.9K
$86.00Sep 184.804.90$4.852.1%11.006.0K
$87.00Sep 185.805.90$5.851.7%211.003.1K
$89.00Sep 187.807.90$7.851.3%--1.00153

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 254.7K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 160.330.34$0.342.9%19.3K0.6010.8K
$82.00Sep 160.020.03$0.0333.3%18.7K0.094.3K
$81.50Sep 160.100.11$0.119.1%17.4K0.287.6K
$82.00Sep 180.140.15$0.156.7%12.3K0.23109.4K
$75.00Sep 306.256.40$6.332.4%10.1K0.99520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 160.020.03$0.0333.3%16.4K0.076.7K
$80.00Sep 180.080.09$0.0911.1%11.5K0.1465.8K
$80.50Sep 160.050.06$0.0616.7%8.4K0.169.2K
$80.50Sep 180.170.18$0.185.6%5.8K0.2613.8K
$81.00Sep 180.320.33$0.333.0%5.8K0.4278.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 175.2%, max 207.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Sep 16Oct 2333.6%10.9%207.4%4301.6K
$81.00Sep 16Oct 3031.3%10.7%193.3%19.7K12.5K
$81.50Sep 16Oct 2330.3%13.4%125.0%17.9K10.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Sep 16Oct 2333.6%10.9%207.4%8.4K9.7K
$81.00Sep 16Oct 3031.3%10.7%193.3%2.4K9.5K
$81.50Sep 16Oct 2330.3%13.4%125.0%762.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 1.50, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.50$81.00Sep 23$0.31$0.19$0.3169%0.61$80.81
$80.50$81.00Sep 25$0.31$0.19$0.3168%0.61$80.81
$81.50$82.00Sep 25$0.18$0.32$0.1844%1.78$81.68
$81.50$82.00Sep 21$0.15$0.35$0.1540%2.33$81.65
$82.00$82.50Sep 23$0.11$0.39$0.1130%3.55$82.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Oct 30$0.40$0.60$0.4050%1.50$80.60
$79.00$78.00Oct 30$0.18$0.82$0.1827%4.56$78.82
$82.00$81.00Oct 30$0.53$0.47$0.5360%0.89$81.47
$81.00$80.00Oct 16$0.40$0.60$0.4051%1.50$80.60
$80.50$80.00Oct 23$0.18$0.32$0.1843%1.78$80.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.45, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Oct 16$0.31$0.31$0.6963%0.45$82.31
$83.00$84.00Oct 16$0.20$0.20$0.8074%0.25$83.20
$82.00$83.00Sep 30$0.26$0.26$0.7464%0.35$82.26
$81.50$82.00Oct 9$0.21$0.21$0.2957%0.72$81.71
$82.00$83.00Oct 30$0.35$0.35$0.6560%0.54$82.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Sep 30$0.17$0.17$0.8374%0.20$79.83
$81.00$80.50Sep 16$0.12$0.12$0.3860%0.32$80.88
$80.50$80.00Sep 23$0.12$0.12$0.3869%0.32$80.38
$81.00$80.00Sep 30$0.33$0.33$0.6755%0.49$80.67
$80.50$80.00Sep 25$0.13$0.13$0.3767%0.35$80.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 16Sep 18$0.2031.3%16.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 16Sep 18$0.1531.3%16.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 0.64% of stock, avg 4.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Sep 16$0.34$0.18$0.52$80.48$81.520.64%
$81.50Sep 16$0.11$0.45$0.56$80.94$82.060.69%
$80.50Sep 16$0.72$0.06$0.78$79.72$81.280.96%
$81.00Sep 18$0.54$0.33$0.87$80.13$81.871.07%
$81.50Sep 18$0.29$0.59$0.88$80.62$82.381.08%
$82.00Sep 16$0.03$0.87$0.90$81.10$82.901.11%
$81.00Sep 21$0.60$0.39$0.99$80.01$81.991.22%
$81.50Sep 21$0.36$0.64$1.00$80.50$82.501.23%
$80.50Sep 18$0.88$0.18$1.06$79.44$81.561.31%
$82.00Sep 18$0.15$0.95$1.10$80.90$83.101.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 267 found (cheapest 0.07% of stock, avg 0.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$80.00Sep 16$0.03$0.03$0.06$79.94$82.06
$83.50$79.00Sep 21$0.04$0.04$0.08$78.92$83.58
$83.00$79.00Sep 18$0.04$0.04$0.08$78.92$83.08
$83.00$79.50Sep 18$0.04$0.05$0.09$79.41$83.09
$82.00$80.50Sep 16$0.03$0.06$0.09$80.41$82.09
$83.00$79.00Sep 21$0.07$0.04$0.11$78.89$83.11
$83.50$79.50Sep 21$0.04$0.07$0.11$79.39$83.61
$85.00$78.00Sep 30$0.06$0.07$0.13$77.87$85.13
$82.50$79.00Sep 18$0.08$0.04$0.12$78.88$82.62
$82.50$79.50Sep 18$0.08$0.05$0.13$79.37$82.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.92, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8082/83Oct 9$0.24$0.2644%0.92$79.26$82.74
79/8082/83Oct 23$0.28$0.2236%1.27$79.22$82.78
80/8082/83Oct 9$0.27$0.2337%1.17$79.73$82.77
80/8082/83Oct 2$0.24$0.2642%0.92$79.76$82.74
79/8083/84Oct 23$0.24$0.2642%0.92$79.26$83.24
80/8082/82Oct 2$0.27$0.2334%1.17$79.73$82.27
80/8082/82Sep 25$0.26$0.2434%1.08$80.24$82.26
80/8082/82Sep 28$0.27$0.2332%1.17$80.23$82.27
80/8082/82Sep 23$0.23$0.2739%0.85$80.27$82.23
77/7883/84Oct 30$0.38$0.6251%0.61$77.62$83.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Oct 16$0.07$0.9323%13.29
$79.00$80.00$81.00Sep 30$0.13$0.8732%6.69
$79.00$80.00$81.00Oct 16$0.13$0.8729%6.69
$80.50$81.00$81.50Sep 16$0.15$0.3556%2.33
$78.00$79.00$80.00Oct 30$0.08$0.9220%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 30$0.07$4.936%70.43
$80.50$81.00$81.50Sep 16$0.15$0.3556%2.33
$79.00$80.00$81.00Sep 30$0.16$0.8432%5.25
$77.00$78.00$79.00Oct 30$0.05$0.9514%19.00
$81.50$82.00$82.50Sep 16$0.05$0.4526%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-1.36, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 30-$1.36$3.64
$70.00$75.001:2Oct 30-$1.47$3.53
$76.00$78.501:2Sep 23-$0.33$2.17
$77.50$79.001:2Sep 16-$0.67$0.83
$76.00$78.001:2Sep 21-$1.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.50$83.001:2Sep 16-$0.33$1.17
$83.00$82.001:2Sep 21-$0.12$0.88
$83.00$82.001:2Sep 23-$0.21$0.79
$82.00$81.001:2Sep 30-$0.09$0.91
$83.00$82.001:2Sep 28-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 1.28%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Oct 30$1.040.401.0%1.28%2.30%621.5K
$81.50Oct 23$1.110.440.4%1.37%1.77%5012.8K
$83.00Oct 30$0.690.302.2%0.85%3.10%2012.1K
$82.00Oct 23$0.890.391.0%1.10%2.12%431.6K
$82.50Oct 23$0.710.331.6%0.87%2.51%9951.3K
$82.00Oct 16$0.760.371.0%0.94%1.96%8.2K44.1K
$83.00Oct 23$0.560.282.2%0.69%2.94%291.1K
$84.00Oct 30$0.440.213.5%0.54%4.03%333.7K
$81.50Oct 9$0.830.430.4%1.02%1.43%2038.2K
$83.50Oct 23$0.430.232.9%0.53%3.40%2330

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 182,620
Total Puts 74,382
Put/Call Ratio 0.41
Net Difference 108,238

Prior's Put/Call Breakdown

Total Calls 348,841
Total Puts 196,694
Put/Call Ratio 0.56
Net Difference 152,147

Prior 7-Day Put/Call Summary

Total Calls 2,172,025
Total Puts 1,584,665
Average Put/Call Ratio 0.71
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