TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$81.95 +0.10%

$81.92 (-0.03%)🌙

as of 09/02 07:03 PM

(9/2 16:01) ◀

Wednesday, September 2, 2026 (7:03pm)

▶ (9/3 10:00)

◀ 9/2 19:03 ▶

Option Volume

Detail

ℹ

Current (09/02) 218,383

Calls: 137,881 (63%)

Puts: 80,502 (37%)

Prior (09/01) 265,833

Calls: 171,132 (64%)

Puts: 94,701 (36%)

Current vs Prior -17.85%

Calls: -19.43% (Calls)

Puts: -14.99% (Puts)

Prior 7-Day Total 2,483,339

Calls: 1,552,164 (63%)

Puts: 931,175 (37%)

Prior 7-Day Average 354,762

Calls: 221,737 (63%)

Puts: 133,025 (37%)

Current vs Prior 7-Day Avg -38.44%

Calls: -37.82%

Puts: -39.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02) $14.72M

Calls: $6.62M (45%)

Puts: $8.10M (55%)

Prior (09/01) $13.99M

Calls: $7.52M (54%)

Puts: $6.46M (46%)

Current vs Prior +5.20%

Calls: -12.07%

Puts: +25.30%

Prior 7-Day Total $121.85M

Calls: $82.56M (68%)

Puts: $39.28M (32%)

Prior 7-Day Average $17.41M

Calls: $11.79M (68%)

Puts: $5.61M (32%)

Current vs Prior 7-Day Avg -15.46%

Calls: -43.91%

Puts: +44.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/02) 0.58

Prior (09/01) 0.55

Current vs Prior +5.51%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -6.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02) 3,071,712

Calls: 1,692,348 (55%)

Puts: 1,379,364 (45%)

Prior (09/01) 3,134,428

Calls: 1,723,383 (55%)

Puts: 1,411,045 (45%)

Current vs Prior -2.00%

Prior 7-Day Total 18,641,119

Calls: 10,813,867 (58%)

Puts: 7,827,252 (42%)

Prior 7-Day Average 2,663,017

Calls: 1,544,838 (58%)

Puts: 1,118,178 (42%)

Current vs Prior 7-Day Avg +15.35%

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% | 1.13%1.13% | 1.67%2.43% | 3.79%

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

Current vs Prior +32.73% | +8.38%-12.35% | -6.89%-4.42% | -2.30%

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

Current vs 7-Day Avg +14.44% | +7.81%+1.06% | -6.18%-0.87% | -2.48%

Prior 7-Day Eod 0.61% | 1.12%1.29% | 1.80%2.54% | 3.88%

Current vs 7-Day Eod +85.77% | +24.85%-12.35% | -6.89%-4.42% | -2.30%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.25% | 1.88%

Calls: 3.28% | 1.37%

Puts: 3.23% | 2.38%

Prior 6.54% | 3.08%

Calls: 9.52% | 1.61%

Puts: 3.57% | 4.55%

Current vs Prior -50.31% | -38.96%

Prior 7-Day Avg 7.80% | 3.41%

Calls: 7.03% | 3.01%

Puts: 4.50% | 3.89%

Current vs 7-Day Avg -58.32% | -44.89%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58.

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 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

🎯

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 323 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 30	1.70	1.71	$1.71	0.6%	593	0.67	1.0K
$81.50	Sep 25	1.26	1.27	$1.27	0.8%	250	0.60	909
$81.50	Sep 18	1.09	1.10	$1.10	0.9%	965	0.61	645
$80.50	Oct 9	2.14	2.16	$2.15	0.9%	5	0.70	--
$82.00	Sep 30	1.06	1.07	$1.07	0.9%	429	0.50	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Sep 18	1.27	1.28	$1.27	0.8%	2.9K	0.70	77.9K
$82.00	Oct 9	1.13	1.14	$1.13	0.9%	197	0.54	155
$82.50	Sep 25	1.05	1.06	$1.06	0.9%	104	0.58	1.1K
$83.50	Oct 9	2.05	2.07	$2.06	1.0%	8	0.71	287
$97.00	Oct 16	14.95	15.10	$15.02	1.0%	113	0.98	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.33, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 4	0.11	0.12	$0.12	8.3%	5.9K	0.25	15.1K
$83.00	Sep 9	0.10	0.11	$0.11	9.1%	475	0.18	1.8K
$82.00	Sep 4	0.30	0.31	$0.31	3.2%	6.2K	0.50	4.8K
$82.50	Sep 9	0.22	0.23	$0.23	4.3%	540	0.32	1.3K
$84.00	Sep 11	0.06	0.07	$0.07	14.3%	62	0.09	19.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Sep 4	0.11	0.12	$0.12	8.3%	4.5K	0.26	3.2K
$82.00	Sep 4	0.29	0.31	$0.30	6.7%	2.0K	0.51	7.1K
$81.00	Sep 9	0.10	0.11	$0.11	9.1%	272	0.18	1.9K
$81.50	Sep 9	0.21	0.22	$0.22	4.5%	337	0.32	972
$80.00	Sep 11	0.05	0.06	$0.06	16.7%	145	0.08	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.50	Oct 2	5.70	5.85	$5.78	2.6%	8	1.00	6
$76.00	Oct 9	6.15	6.30	$6.23	2.4%	30	1.00	132
$67.00	Sep 2	14.90	15.05	$14.98	1.0%	16	1.00	121
$68.00	Sep 2	13.90	14.05	$13.98	1.1%	20	1.00	127
$69.00	Sep 2	12.90	13.05	$12.98	1.2%	28	1.00	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 2	0.03	0.06	$0.05	60.0%	4.8K	1.00	10.1K
$82.50	Sep 2	0.48	0.60	$0.54	22.2%	207	1.00	2.1K
$83.00	Sep 2	0.98	1.09	$1.04	10.6%	24	1.00	97
$83.50	Sep 2	1.48	1.59	$1.54	7.1%	121	1.00	16
$84.00	Sep 2	1.98	2.10	$2.04	5.9%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 217.8K, top 11.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 2	0.00	0.01	$0.01	100.0%	11.4K	0.26	1.4K
$82.50	Sep 2	0.00	0.01	$0.01	100.0%	9.3K	0.04	10.7K
$84.00	Sep 18	0.16	0.17	$0.17	5.9%	9.2K	0.16	51.4K
$86.00	Sep 18	0.04	0.05	$0.05	20.0%	8.1K	0.05	50.6K
$82.00	Sep 4	0.30	0.31	$0.31	3.2%	6.2K	0.50	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Sep 30	0.49	0.50	$0.50	2.0%	5.5K	0.33	7.2K
$79.00	Oct 16	0.31	0.32	$0.32	3.1%	5.1K	0.18	66.6K
$82.00	Sep 2	0.03	0.06	$0.05	60.0%	4.8K	1.00	10.1K
$78.00	Sep 18	0.03	0.04	$0.04	25.0%	4.6K	0.04	42.9K
$81.50	Sep 4	0.11	0.12	$0.12	8.3%	4.5K	0.26	3.2K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 0.59, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$82.00	Sep 4	$0.32	$0.18	$0.32	75%	0.56	$81.82
$85.00	$86.00	Oct 16	$0.12	$0.88	$0.12	18%	7.33	$85.12
$83.50	$84.00	Sep 25	$0.11	$0.39	$0.11	27%	3.55	$83.61
$84.00	$85.00	Sep 30	$0.15	$0.85	$0.15	22%	5.67	$84.15
$83.50	$84.00	Oct 2	$0.12	$0.38	$0.12	28%	3.17	$83.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Sep 14	$0.63	$0.37	$0.63	76%	0.59	$82.37
$83.00	$82.00	Sep 16	$0.60	$0.40	$0.60	72%	0.67	$82.40
$82.00	$81.00	Oct 16	$0.42	$0.58	$0.42	54%	1.38	$81.58
$82.00	$81.00	Sep 30	$0.36	$0.64	$0.36	50%	1.78	$81.64
$82.00	$81.50	Oct 9	$0.22	$0.28	$0.22	54%	1.27	$81.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.61, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$83.00	Sep 14	$0.38	$0.38	$0.62	51%	0.61	$82.38
$82.00	$83.00	Sep 30	$0.46	$0.46	$0.54	50%	0.85	$82.46
$82.00	$83.00	Oct 16	$0.45	$0.45	$0.55	53%	0.82	$82.45
$82.00	$83.00	Sep 16	$0.40	$0.40	$0.60	51%	0.67	$82.40
$82.00	$82.50	Oct 2	$0.25	$0.25	$0.25	53%	1.00	$82.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$81.00	$80.00	Sep 14	$0.13	$0.13	$0.87	76%	0.15	$80.87
$81.00	$80.00	Sep 16	$0.16	$0.16	$0.84	73%	0.19	$80.84
$81.50	$81.00	Sep 9	$0.11	$0.11	$0.39	68%	0.28	$81.39
$81.00	$80.00	Sep 30	$0.23	$0.23	$0.77	67%	0.30	$80.77
$81.50	$81.00	Sep 11	$0.13	$0.13	$0.37	65%	0.35	$81.37

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. 165 found (cheapest 0.07% of stock, avg 3.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Sep 2	$0.01	$0.05	$0.06	$81.94	$82.06	0.07%
$81.50	Sep 2	$0.45	$0.01	$0.46	$81.04	$81.96	0.56%
$82.50	Sep 2	$0.01	$0.54	$0.55	$81.95	$83.05	0.67%
$82.00	Sep 4	$0.31	$0.30	$0.61	$81.39	$82.61	0.74%
$82.50	Sep 4	$0.12	$0.62	$0.74	$81.76	$83.24	0.90%
$81.50	Sep 4	$0.63	$0.12	$0.75	$80.75	$82.25	0.92%
$82.00	Sep 9	$0.43	$0.41	$0.84	$81.16	$82.84	1.03%
$82.50	Sep 9	$0.23	$0.71	$0.94	$81.56	$83.44	1.15%
$81.50	Sep 9	$0.74	$0.22	$0.96	$80.54	$82.46	1.17%
$81.00	Sep 2	$0.98	$0.01	$0.99	$80.01	$81.99	1.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 203 found (cheapest 0.10% of stock, avg 0.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.00	$81.00	Sep 4	$0.04	$0.04	$0.08	$80.92	$83.08
$83.50	$80.50	Sep 9	$0.05	$0.05	$0.10	$80.40	$83.60
$84.00	$79.50	Sep 11	$0.07	$0.04	$0.11	$79.39	$84.11
$84.00	$80.00	Sep 11	$0.07	$0.06	$0.13	$79.87	$84.13
$84.00	$80.00	Sep 14	$0.08	$0.07	$0.15	$79.85	$84.15
$83.50	$79.50	Sep 11	$0.11	$0.04	$0.15	$79.35	$83.65
$87.00	$78.00	Sep 30	$0.08	$0.09	$0.17	$77.83	$87.17
$84.00	$80.50	Sep 11	$0.07	$0.10	$0.17	$80.33	$84.17
$83.00	$80.50	Sep 9	$0.11	$0.05	$0.16	$80.34	$83.16
$83.50	$81.00	Sep 9	$0.05	$0.11	$0.16	$80.84	$83.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	83/84	Oct 2	$0.28	$0.22	36%	1.27	$80.22	$83.28
80/81	83/84	Sep 25	$0.28	$0.22	34%	1.27	$80.72	$83.28
80/80	84/84	Oct 2	$0.24	$0.26	43%	0.92	$80.26	$83.74
80/81	84/84	Sep 25	$0.24	$0.26	42%	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	41%	0.92	$80.76	$83.24
81/82	82/83	Sep 9	$0.23	$0.27	36%	0.85	$81.27	$82.73
78/79	85/86	Oct 16	$0.24	$0.76	64%	0.32	$78.76	$85.24
78/79	84/85	Oct 16	$0.32	$0.68	56%	0.47	$78.68	$84.32
79/80	85/86	Oct 16	$0.31	$0.69	55%	0.45	$79.69	$85.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Sep 2	$0.09	$0.41	71%	4.56
$80.00	$81.00	$82.00	Sep 14	$0.19	$0.81	42%	4.26
$81.00	$82.00	$83.00	Sep 14	$0.29	$0.71	52%	2.45
$80.00	$81.00	$82.00	Sep 16	$0.18	$0.82	38%	4.56
$80.00	$81.00	$82.00	Sep 30	$0.13	$0.87	30%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$81.00	$82.00	Sep 14	$0.21	$0.79	42%	3.76
$81.00	$82.00	$83.00	Sep 14	$0.29	$0.71	52%	2.45
$80.00	$81.00	$82.00	Sep 30	$0.13	$0.87	30%	6.69
$80.00	$81.00	$82.00	Sep 16	$0.19	$0.81	38%	4.26
$81.00	$82.00	$83.00	Sep 16	$0.25	$0.75	44%	3.00

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 $-1.19, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$73.00	$77.00	1:2	Sep 4	-$1.04	$2.96
$70.00	$75.00	1:2	Sep 30	-$2.28	$2.72
$76.00	$79.00	1:2	Sep 18	-$0.27	$2.73
$78.00	$80.00	1:2	Sep 9	-$0.07	$1.93
$77.00	$79.50	1:2	Sep 25	-$0.45	$2.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$87.50	1:2	Oct 9	-$1.19	$3.31
$88.00	$85.00	1:2	Sep 16	-$0.07	$2.93
$87.00	$85.00	1:2	Sep 4	-$1.05	$0.95
$84.00	$83.00	1:2	Sep 14	-$0.29	$0.71
$84.00	$83.00	1:2	Sep 16	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.56%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.00	Oct 16	$1.28	0.47	0.1%	1.56%	1.62%	3.6K	12.4K
$83.00	Oct 16	$0.83	0.36	1.3%	1.01%	2.29%	2.8K	72.2K
$82.00	Oct 9	$1.16	0.47	0.1%	1.42%	1.48%	33	112
$82.50	Oct 9	$0.92	0.41	0.7%	1.12%	1.79%	1.2K	433
$82.00	Oct 2	$1.07	0.47	0.1%	1.31%	1.37%	12	677
$82.00	Sep 30	$1.06	0.50	0.1%	1.29%	1.35%	429	8.4K
$83.00	Oct 9	$0.71	0.35	1.3%	0.87%	2.15%	20	277
$84.00	Oct 16	$0.52	0.26	2.5%	0.63%	3.14%	5.9K	83.8K
$82.50	Oct 2	$0.82	0.41	0.7%	1.00%	1.67%	94	2.0K
$83.50	Oct 9	$0.55	0.29	1.9%	0.67%	2.56%	28	468

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 137,881

Total Puts 80,502

Put/Call Ratio 0.58

Net Difference 57,379

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 1,552,164

Total Puts 931,175

Average Put/Call Ratio 0.62

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