TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.85 -0.02%

(9/2 15:00) ◀

Wednesday, September 2, 2026 (3:16pm)

▶ (9/2 16:01)

◀ 9/2 15:16 ▶

Option Volume

Detail

ℹ

Current (09/02) 186,563

Calls: 118,828 (64%)

Puts: 67,735 (36%)

Prior (09/01) 265,833

Calls: 171,132 (64%)

Puts: 94,701 (36%)

Current vs Prior -29.82%

Calls: -30.56% (Calls)

Puts: -28.47% (Puts)

Prior 7-Day Total 2,296,776

Calls: 1,433,336 (62%)

Puts: 863,440 (38%)

Prior 7-Day Average 382,796

Calls: 204,762 (62%)

Puts: 123,348 (38%)

Current vs Prior 7-Day Avg -51.26%

Calls: -41.97%

Puts: -45.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02) $13.09M

Calls: $5.32M (41%)

Puts: $7.77M (59%)

Prior (09/01) $13.99M

Calls: $7.52M (54%)

Puts: $6.46M (46%)

Current vs Prior -6.43%

Calls: -29.30%

Puts: +20.19%

Prior 7-Day Total $108.76M

Calls: $77.24M (71%)

Puts: $31.51M (29%)

Prior 7-Day Average $18.13M

Calls: $11.03M (71%)

Puts: $4.50M (29%)

Current vs Prior 7-Day Avg -27.79%

Calls: -51.80%

Puts: +72.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/02) 0.57

Prior (09/01) 0.55

Current vs Prior +3.01%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -9.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02) 3,864,355

Calls: 2,303,793 (60%)

Puts: 1,560,562 (40%)

Prior (09/01) 3,134,428

Calls: 1,723,383 (55%)

Puts: 1,411,045 (45%)

Current vs Prior +23.29%

Prior 7-Day Total 14,776,764

Calls: 8,510,074 (58%)

Puts: 6,266,690 (42%)

Prior 7-Day Average 2,462,794

Calls: 1,418,345 (58%)

Puts: 1,044,448 (42%)

Current vs Prior 7-Day Avg +56.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/02) | Next (09/04)Expiry (09/04) | Next (09/11)Expiry (09/16) | Next (10/16)

Current 0.61% | 1.12%1.12% | 1.66%2.42% | 3.79%

Prior 0.85% | 1.29%1.29% | 1.80%2.54% | 3.88%

Current vs Prior -28.55% | -13.19%-13.18% | -7.46%-4.78% | -2.49%

Prior 7-Day Avg 0.99% | 1.30%1.12% | 1.78%2.45% | 3.89%

Current vs 7-Day Avg -38.40% | -13.65%+0.10% | -6.76%-1.25% | -2.68%

Prior 7-Day Eod 0.86% | 1.29%1.29% | 1.80%2.54% | 3.88%

Current vs 7-Day Eod -28.55% | -13.19%-13.18% | -7.46%-4.78% | -2.49%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.00% | 3.17%

Calls: 20.00% | 3.64%

Puts: 20.00% | 2.70%

Prior 6.54% | 3.08%

Calls: 9.52% | 1.61%

Puts: 3.57% | 4.55%

Current vs Prior +205.81% | +2.92%

Prior 7-Day Avg 5.76% | 3.45%

Calls: 7.03% | 3.01%

Puts: 4.50% | 3.89%

Current vs 7-Day Avg +247.02% | -8.16%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. Rising open interest (up 23%) indicates new positions being established.

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 NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 345 of results (avg 2.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 30	1.63	1.64	$1.63	0.6%	541	0.66	1.0K
$67.00	Sep 2	14.80	14.90	$14.85	0.7%	16	1.00	121
$68.00	Sep 2	13.80	13.90	$13.85	0.7%	20	1.00	127
$69.00	Sep 2	12.80	12.90	$12.85	0.8%	28	1.00	83
$82.00	Oct 16	1.23	1.24	$1.23	0.8%	2.0K	0.47	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 2	1.70	1.71	$1.71	0.6%	85	0.67	351
$96.00	Sep 18	14.10	14.20	$14.15	0.7%	--	1.00	1.0K
$95.00	Sep 2	13.10	13.20	$13.15	0.8%	2	1.00	--
$94.00	Sep 2	12.10	12.20	$12.15	0.8%	2	1.00	--
$82.00	Oct 9	1.19	1.20	$1.19	0.8%	162	0.54	155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.31, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 4	0.09	0.10	$0.10	10.0%	4.8K	0.21	15.1K
$82.00	Sep 4	0.25	0.26	$0.26	3.8%	5.4K	0.44	4.8K
$83.00	Sep 9	0.08	0.09	$0.09	11.1%	449	0.15	1.8K
$82.50	Sep 9	0.19	0.20	$0.20	5.0%	424	0.28	1.3K
$84.00	Sep 11	0.05	0.06	$0.06	16.7%	62	0.08	19.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 4	0.05	0.06	$0.06	16.7%	1.5K	0.14	5.8K
$81.50	Sep 4	0.15	0.16	$0.16	6.3%	3.5K	0.31	3.2K
$80.50	Sep 9	0.05	0.06	$0.06	16.7%	145	0.10	478
$81.00	Sep 9	0.12	0.13	$0.13	7.7%	241	0.21	1.9K
$82.50	Sep 2	0.62	0.66	$0.64	6.3%	92	1.00	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$73.00	Sep 14	8.90	9.00	$8.95	1.1%	--	1.00	16
$78.00	Sep 14	3.90	4.00	$3.95	2.5%	1	1.00	--
$76.50	Oct 2	5.55	5.70	$5.63	2.7%	8	1.00	6
$76.00	Oct 9	6.05	6.20	$6.13	2.4%	2	1.00	132
$67.00	Oct 16	15.00	15.15	$15.08	1.0%	--	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 2	0.62	0.66	$0.64	6.3%	92	1.00	2.1K
$83.00	Sep 2	1.12	1.20	$1.16	6.9%	19	1.00	97
$83.50	Sep 2	1.62	1.70	$1.66	4.8%	103	1.00	16
$84.00	Sep 2	2.11	2.20	$2.16	4.2%	2	1.00	--
$84.50	Sep 2	2.62	2.70	$2.66	3.0%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 186.0K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 2	0.00	0.01	$0.01	100.0%	9.2K	0.04	10.7K
$84.00	Sep 18	0.15	0.16	$0.16	6.3%	8.8K	0.15	51.4K
$86.00	Sep 18	0.04	0.05	$0.05	20.0%	8.1K	0.05	50.6K
$82.00	Sep 2	0.01	0.02	$0.02	50.0%	7.1K	0.19	1.4K
$82.50	Sep 18	0.51	0.52	$0.52	1.9%	5.7K	0.38	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 16	0.33	0.34	$0.34	2.9%	5.1K	0.19	66.6K
$78.00	Sep 18	0.03	0.04	$0.04	25.0%	4.6K	0.04	42.9K
$81.50	Sep 4	0.15	0.16	$0.16	6.3%	3.5K	0.31	3.2K
$82.00	Sep 11	0.55	0.57	$0.56	3.6%	3.5K	0.53	11.2K
$81.00	Sep 30	0.52	0.53	$0.53	1.9%	3.5K	0.34	7.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 35.4%, max 35.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Sep 2	Oct 16	17.0%	12.6%	35.4%	9.0K	13.9K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.33, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Sep 2	$0.33	$0.17	$0.33	95%	0.52	$81.83
$85.00	$86.00	Oct 16	$0.11	$0.89	$0.11	17%	8.09	$85.11
$84.00	$85.00	Oct 16	$0.18	$0.82	$0.18	25%	4.56	$84.18
$84.00	$85.00	Sep 30	$0.14	$0.86	$0.14	22%	6.14	$84.14
$81.50	$82.00	Sep 4	$0.29	$0.21	$0.29	69%	0.72	$81.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Oct 16	$0.43	$0.57	$0.43	54%	1.33	$81.57
$83.00	$82.00	Sep 16	$0.63	$0.37	$0.63	73%	0.59	$82.37
$82.00	$81.00	Sep 30	$0.39	$0.61	$0.39	52%	1.56	$81.61
$83.00	$82.00	Sep 30	$0.58	$0.42	$0.58	66%	0.72	$82.42
$82.00	$81.50	Oct 9	$0.23	$0.27	$0.23	54%	1.17	$81.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.82, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Sep 30	$0.45	$0.45	$0.55	52%	0.82	$82.45
$82.00	$83.00	Sep 14	$0.34	$0.34	$0.66	54%	0.52	$82.34
$82.00	$83.00	Oct 16	$0.43	$0.43	$0.57	53%	0.75	$82.43
$82.00	$83.00	Sep 16	$0.37	$0.37	$0.63	53%	0.59	$82.37
$82.00	$82.50	Oct 2	$0.24	$0.24	$0.26	53%	0.92	$82.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Sep 14	$0.16	$0.16	$0.84	73%	0.19	$80.84
$81.50	$81.00	Sep 4	$0.10	$0.10	$0.40	69%	0.25	$81.40
$81.00	$80.00	Sep 16	$0.18	$0.18	$0.82	70%	0.22	$80.82
$81.50	$81.00	Sep 9	$0.13	$0.13	$0.37	64%	0.35	$81.37
$81.50	$81.00	Sep 11	$0.15	$0.15	$0.35	62%	0.43	$81.35

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.21% of stock, avg 4.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Sep 2	$0.02	$0.15	$0.17	$81.83	$82.17	0.21%
$81.50	Sep 2	$0.35	$0.01	$0.36	$81.14	$81.86	0.44%
$82.00	Sep 4	$0.26	$0.37	$0.63	$81.37	$82.63	0.77%
$82.50	Sep 2	$0.01	$0.64	$0.65	$81.85	$83.15	0.79%
$81.50	Sep 4	$0.55	$0.16	$0.71	$80.79	$82.21	0.87%
$82.50	Sep 4	$0.10	$0.71	$0.81	$81.69	$83.31	0.99%
$81.00	Sep 2	$0.84	$0.01	$0.85	$80.15	$81.85	1.04%
$82.00	Sep 9	$0.38	$0.47	$0.85	$81.15	$82.85	1.04%
$81.50	Sep 9	$0.67	$0.26	$0.93	$80.57	$82.43	1.14%
$82.50	Sep 9	$0.20	$0.79	$0.99	$81.51	$83.49	1.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.04% of stock, avg 0.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$81.50	Sep 2	$0.02	$0.01	$0.03	$81.47	$82.03
$83.50	$80.00	Sep 9	$0.05	$0.03	$0.08	$79.92	$83.58
$84.00	$79.50	Sep 11	$0.06	$0.04	$0.10	$79.40	$84.10
$83.00	$81.00	Sep 4	$0.04	$0.06	$0.10	$80.90	$83.10
$83.50	$80.50	Sep 9	$0.05	$0.06	$0.11	$80.39	$83.61
$84.00	$80.00	Sep 11	$0.06	$0.07	$0.13	$79.87	$84.13
$83.00	$80.00	Sep 9	$0.09	$0.03	$0.12	$79.88	$83.12
$83.50	$79.50	Sep 11	$0.10	$0.04	$0.14	$79.36	$83.64
$83.00	$80.50	Sep 9	$0.09	$0.06	$0.15	$80.35	$83.15
$84.00	$80.00	Sep 14	$0.08	$0.08	$0.16	$79.84	$84.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Oct 9	$0.27	$0.23	39%	1.17	$79.73	$83.27
80/80	83/84	Oct 2	$0.25	$0.25	42%	1.00	$79.75	$83.25
80/80	84/84	Oct 9	$0.23	$0.27	45%	0.85	$79.77	$83.73
80/80	83/84	Oct 9	$0.29	$0.21	33%	1.38	$80.21	$83.29
80/80	84/84	Oct 2	$0.21	$0.29	49%	0.72	$79.79	$83.71
80/80	83/84	Oct 2	$0.27	$0.23	36%	1.17	$80.23	$83.27
80/81	84/84	Sep 25	$0.24	$0.26	41%	0.92	$80.76	$83.74
80/80	84/84	Oct 9	$0.25	$0.25	39%	1.00	$80.25	$83.75
80/81	83/84	Sep 18	$0.24	$0.26	40%	0.92	$80.76	$83.24
80/80	84/84	Oct 2	$0.23	$0.27	42%	0.85	$80.27	$83.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Sep 2	$0.16	$0.34	78%	2.12
$80.00	$81.00	$82.00	Sep 14	$0.19	$0.81	43%	4.26
$80.00	$81.00	$82.00	Sep 16	$0.17	$0.83	39%	4.88
$81.50	$82.00	$82.50	Sep 2	$0.32	$0.18	91%	0.56
$79.00	$80.00	$81.00	Oct 16	$0.09	$0.91	24%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Sep 2	$0.14	$0.36	86%	2.57
$80.00	$81.00	$82.00	Sep 14	$0.20	$0.80	43%	4.00
$81.50	$82.00	$82.50	Sep 2	$0.35	$0.15	95%	0.43
$80.00	$81.00	$82.00	Sep 16	$0.20	$0.80	39%	4.00
$80.00	$81.00	$82.00	Sep 30	$0.15	$0.85	31%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-0.90, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$77.00	1:2	Sep 4	-$0.90	$3.10
$70.00	$75.00	1:2	Oct 16	-$2.18	$2.82
$70.00	$75.00	1:2	Sep 30	-$2.18	$2.82
$77.00	$79.00	1:2	Sep 25	-$1.30	$0.70
$80.00	$81.00	1:2	Sep 14	-$0.36	$0.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$85.00	1:2	Sep 16	-$0.15	$2.85
$87.00	$85.00	1:2	Sep 4	-$1.15	$0.85
$87.00	$85.00	1:2	Sep 9	-$1.15	$0.85
$83.00	$82.00	1:2	Sep 16	-$0.06	$0.94
$84.00	$83.00	1:2	Sep 14	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 1.50%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Oct 16	$1.23	0.47	0.2%	1.50%	1.69%	2.0K	12.4K
$83.00	Oct 16	$0.79	0.35	1.4%	0.97%	2.37%	2.8K	72.2K
$82.00	Oct 9	$1.11	0.46	0.2%	1.36%	1.54%	33	112
$82.50	Oct 9	$0.87	0.40	0.8%	1.06%	1.86%	212	433
$82.00	Oct 2	$1.02	0.47	0.2%	1.25%	1.43%	8	677
$82.00	Sep 30	$1.01	0.48	0.2%	1.23%	1.42%	341	8.4K
$83.00	Oct 9	$0.68	0.34	1.4%	0.83%	2.24%	20	277
$82.50	Oct 2	$0.78	0.40	0.8%	0.95%	1.75%	91	2.0K
$84.00	Oct 16	$0.49	0.25	2.6%	0.60%	3.23%	5.7K	83.8K
$82.00	Sep 25	$0.91	0.48	0.2%	1.11%	1.30%	104	2.0K

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 118,828

Total Puts 67,735

Put/Call Ratio 0.57

Net Difference 51,093

Prior's Put/Call Breakdown

Total Calls 171,132

Total Puts 94,701

Put/Call Ratio 0.55

Net Difference 76,431

Prior 7-Day Put/Call Summary

Total Calls 1,433,336

Total Puts 863,440

Average Put/Call Ratio 0.63

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card