Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$82.11 +0.19%
(9/3 15:00) ◀
|
Thursday, September 3, 2026 (3:14pm)
January 2026
|
▶ (9/3 16:01)
◀ 9/3 15:14 ▶

Option Volume

Detail
ℹ
Current (09/03) 293,189
Calls: 170,269 (58%)
Puts: 122,920 (42%)
Prior (09/02) 218,383
Calls: 137,881 (63%)
Puts: 80,502 (37%)
Current vs Prior +34.25%
Calls: +23.49% (Calls)
Puts: +52.69% (Puts)
Prior 7-Day Total 2,168,178
Calls: 1,336,484 (62%)
Puts: 831,694 (38%)
Prior 7-Day Average 361,363
Calls: 190,926 (62%)
Puts: 118,813 (38%)
Current vs Prior 7-Day Avg -18.87%
Calls: -10.82%
Puts: +3.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/03) $31.49M
Calls: $5.79M (18%)
Puts: $25.70M (82%)
Prior (09/02) $14.72M
Calls: $6.62M (45%)
Puts: $8.10M (55%)
Current vs Prior +113.98%
Calls: -12.45%
Puts: +217.24%
Prior 7-Day Total $106.98M
Calls: $72.04M (67%)
Puts: $34.93M (33%)
Prior 7-Day Average $17.83M
Calls: $10.29M (67%)
Puts: $4.99M (33%)
Current vs Prior 7-Day Avg +76.60%
Calls: -43.73%
Puts: +414.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 0.72
Prior (09/02) 0.58
Current vs Prior +23.65%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +11.17%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/03) 3,771,451
Calls: 2,251,351 (60%)
Puts: 1,520,100 (40%)
Prior (09/02) 3,071,712
Calls: 1,692,348 (55%)
Puts: 1,379,364 (45%)
Current vs Prior +22.78%
Prior 7-Day Total 15,455,353
Calls: 8,826,013 (57%)
Puts: 6,629,340 (43%)
Prior 7-Day Average 2,575,892
Calls: 1,471,002 (57%)
Puts: 1,104,890 (43%)
Current vs Prior 7-Day Avg +46.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/04) | Next (09/09)Expiry (09/04) | Next (09/11)Expiry (09/16) | Next (10/16)
Current 0.93% | 1.23%0.93% | 1.49%2.22% | 3.68%
Prior 1.13% | 1.40%1.13% | 1.67%2.43% | 3.79%
Current vs Prior -18.44% | -12.35%-18.43% | -11.13%-8.72% | -3.08%
Prior 7-Day Avg 1.03% | 1.32%1.10% | 1.74%2.42% | 3.86%
Current vs 7-Day Avg -10.22% | -6.95%-15.73% | -14.57%-8.53% | -4.60%
Prior 7-Day Eod 1.13% | 1.40%1.13% | 1.67%2.43% | 3.79%
Current vs 7-Day Eod -18.44% | -12.35%-18.43% | -11.13%-8.72% | -3.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.51% | 2.00%
Calls: 6.67% | 2.22%
Puts: 4.35% | 1.79%
Prior 3.25% | 1.88%
Calls: 3.28% | 1.37%
Puts: 3.23% | 2.38%
Current vs Prior +69.54% | +6.38%
Prior 7-Day Avg 5.40% | 3.22%
Calls: 6.30% | 2.98%
Puts: 4.50% | 3.46%
Current vs 7-Day Avg +2.13% | -37.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($25.70M) vs calls ($5.79M). Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (77% higher). 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 297 of results (avg 3.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 161.331.34$1.340.7%5.1K0.4914.7K
$81.50Sep 251.311.32$1.320.8%2350.631.1K
$70.00Sep 1812.2012.30$12.250.8%--1.00238
$81.50Sep 181.131.14$1.130.9%2750.65806
$71.00Sep 1111.1511.25$11.200.9%61.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 301.291.30$1.300.8%2020.6312.7K
$83.50Oct 91.921.94$1.931.0%310.70294
$96.00Oct 1613.8514.00$13.931.1%--0.9887
$96.00Sep 1813.8013.95$13.881.1%1.5K1.001.0K
$95.00Oct 1612.8513.00$12.931.2%170.981.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.31, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 40.100.11$0.119.1%22.9K0.2817.4K
$82.00Sep 40.290.31$0.306.7%1.4K0.606.5K
$83.00Sep 90.090.10$0.1010.0%3.6K0.181.8K
$82.50Sep 90.210.22$0.224.5%1.3K0.341.4K
$84.00Sep 110.050.06$0.0616.7%4030.0918.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 40.150.16$0.166.3%7.3K0.407.3K
$81.00Sep 90.050.06$0.0616.7%560.121.9K
$81.50Sep 90.130.14$0.147.1%1.3K0.251.2K
$82.50Sep 40.450.47$0.464.3%1.7K0.737.5K
$82.00Sep 90.280.29$0.293.4%3390.452.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 212.2512.40$12.331.2%2161.00--
$76.00Oct 96.306.45$6.382.4%--1.00138
$67.00Oct 1615.2515.40$15.331.0%1941.0024
$70.00Oct 1612.2512.40$12.331.2%--1.0090
$75.00Oct 167.307.45$7.382.0%--1.00330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 41.851.93$1.894.2%2791.00100
$84.50Sep 42.342.44$2.394.2%21.002
$85.00Sep 42.842.94$2.893.5%1391.00--
$86.50Sep 44.304.45$4.383.4%21.00--
$87.00Sep 44.805.00$4.904.1%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 293.2K, top 22.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Sep 40.100.11$0.119.1%22.9K0.2817.4K
$83.00Sep 40.030.04$0.0425.0%21.9K0.1152.4K
$83.50Sep 180.230.24$0.244.2%10.1K0.2318.9K
$83.00Sep 180.360.37$0.372.7%6.5K0.3288.5K
$84.00Sep 300.320.33$0.333.0%5.4K0.2352.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 180.560.57$0.561.8%19.0K0.47110.7K
$87.00Sep 184.854.95$4.902.0%15.1K0.9510.7K
$86.00Sep 183.853.95$3.902.6%15.0K0.9516.8K
$82.00Sep 40.150.16$0.166.3%7.3K0.407.3K
$81.50Sep 110.210.22$0.224.5%5.9K0.298.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 24.3%, max 31.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Sep 4Oct 1612.2%9.3%31.1%6.6K21.2K
$82.50Sep 4Oct 914.1%12.0%17.5%24.0K19.0K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Sep 4Oct 1612.2%9.3%31.1%10.4K31.2K
$82.50Sep 4Oct 914.1%12.0%17.5%1.7K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 0.54, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$76.00Sep 25$0.65$0.35$0.6599%0.54$75.65
$85.00$86.00Oct 16$0.12$0.88$0.1218%7.33$85.12
$82.00$82.50Sep 4$0.19$0.31$0.1960%1.63$82.19
$84.00$85.00Sep 30$0.15$0.85$0.1523%5.67$84.15
$82.00$82.50Sep 11$0.23$0.27$0.2355%1.17$82.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 14$0.60$0.40$0.6074%0.67$82.40
$82.00$81.00Oct 16$0.40$0.60$0.4051%1.50$81.60
$83.00$82.00Sep 16$0.58$0.42$0.5871%0.72$82.42
$82.00$81.50Sep 18$0.17$0.33$0.1746%1.94$81.83
$82.00$81.50Oct 9$0.21$0.29$0.2151%1.38$81.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.56, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$83.50Sep 25$0.18$0.18$0.3265%0.56$83.18
$83.00$84.00Sep 30$0.30$0.30$0.7063%0.43$83.30
$82.50$83.00Oct 2$0.22$0.22$0.2857%0.79$82.72
$82.50$83.00Oct 9$0.22$0.22$0.2857%0.79$82.72
$83.00$84.00Sep 14$0.14$0.14$0.8674%0.16$83.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.50Sep 4$0.12$0.12$0.3860%0.32$81.88
$81.00$80.00Sep 16$0.13$0.13$0.8777%0.15$80.87
$82.00$81.00Sep 14$0.28$0.28$0.7254%0.39$81.72
$81.50$81.00Sep 11$0.10$0.10$0.4071%0.25$81.40
$82.00$81.00Sep 16$0.30$0.30$0.7053%0.43$81.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.13)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Sep 4Sep 9$0.1512.2%8.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Sep 4Sep 9$0.1312.2%8.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.56% of stock, avg 4.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Sep 4$0.30$0.16$0.46$81.54$82.460.56%
$82.50Sep 4$0.11$0.46$0.57$81.93$83.070.69%
$81.50Sep 4$0.68$0.04$0.72$80.78$82.220.88%
$82.00Sep 9$0.45$0.29$0.74$81.26$82.740.90%
$82.50Sep 9$0.22$0.56$0.78$81.72$83.280.95%
$81.50Sep 9$0.79$0.14$0.93$80.57$82.431.13%
$83.00Sep 4$0.04$0.90$0.94$82.06$83.941.14%
$82.00Sep 11$0.57$0.39$0.96$81.04$82.961.17%
$82.50Sep 11$0.34$0.65$0.99$81.51$83.491.21%
$83.00Sep 9$0.10$0.94$1.04$81.96$84.041.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 212 found (cheapest 0.07% of stock, avg 0.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Sep 9$0.03$0.03$0.06$80.44$84.06
$83.00$81.00Sep 4$0.04$0.02$0.06$80.94$83.06
$84.50$80.00Sep 11$0.04$0.04$0.08$79.92$84.58
$83.00$81.50Sep 4$0.04$0.04$0.08$81.42$83.08
$83.50$80.50Sep 9$0.05$0.03$0.08$80.42$83.58
$84.00$81.00Sep 9$0.03$0.06$0.09$80.91$84.09
$84.00$80.00Sep 11$0.06$0.04$0.10$79.90$84.10
$83.50$81.00Sep 9$0.05$0.06$0.11$80.89$83.61
$84.50$80.50Sep 11$0.04$0.07$0.11$80.39$84.61
$84.00$80.00Sep 14$0.07$0.05$0.12$79.88$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8184/84Oct 2$0.27$0.2337%1.17$80.73$83.77
80/8084/84Oct 9$0.25$0.2541%1.00$80.25$83.75
81/8283/84Sep 18$0.26$0.2434%1.08$81.24$83.26
78/7984/85Oct 16$0.31$0.6956%0.45$78.69$84.31
78/7985/86Oct 16$0.22$0.7865%0.28$78.78$85.22
79/8084/85Oct 16$0.38$0.6248%0.61$79.62$84.38
79/8085/86Oct 16$0.29$0.7156%0.41$79.71$85.29
79/8084/85Sep 30$0.25$0.7559%0.33$79.75$84.25
80/8184/85Sep 30$0.34$0.6647%0.52$80.66$84.34
80/8183/84Sep 16$0.31$0.6948%0.45$80.69$83.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 2.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Sep 14$0.31$0.6955%2.23
$79.00$80.00$81.00Oct 16$0.08$0.9223%11.50
$80.00$81.00$82.00Sep 14$0.20$0.8039%4.00
$82.00$82.50$83.00Sep 4$0.12$0.3849%3.17
$78.00$79.00$80.00Oct 16$0.06$0.9416%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Sep 16$0.17$0.8337%4.88
$81.00$82.00$83.00Sep 14$0.32$0.6855%2.12
$80.00$81.00$82.00Sep 14$0.19$0.8139%4.26
$81.50$82.00$82.50Sep 4$0.18$0.3260%1.78
$81.00$82.00$83.00Sep 16$0.28$0.7248%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-2.43, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Oct 16-$2.43$2.57
$70.00$75.001:2Sep 30-$2.43$2.57
$77.00$79.001:2Sep 25-$1.45$0.55
$80.00$81.001:2Sep 14-$0.42$0.58
$81.00$81.501:2Sep 4-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.501:2Sep 25-$1.12$0.88
$84.00$83.001:2Sep 14-$0.14$0.86
$84.00$83.001:2Sep 16-$0.26$0.74
$83.00$82.001:2Sep 30-$0.22$0.78
$82.00$81.001:2Sep 30-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 1.04%, avg 0.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Oct 16$0.850.381.1%1.04%2.12%1.3K73.5K
$82.50Oct 9$0.950.430.5%1.16%1.63%1.1K1.6K
$83.00Oct 9$0.730.361.1%0.89%1.97%36296
$84.00Oct 16$0.530.272.3%0.65%2.95%1.9K82.6K
$82.50Oct 2$0.850.430.5%1.04%1.51%2731.9K
$83.50Oct 9$0.560.301.7%0.68%2.37%4475
$83.00Sep 30$0.620.371.1%0.76%1.84%68019.8K
$83.00Oct 2$0.630.361.1%0.77%1.85%1642.8K
$82.50Sep 25$0.730.440.5%0.89%1.36%1206.6K
$84.00Oct 9$0.420.252.3%0.51%2.81%96564

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 170,269
Total Puts 122,920
Put/Call Ratio 0.72
Net Difference 47,349

Prior's Put/Call Breakdown

Total Calls 137,881
Total Puts 80,502
Put/Call Ratio 0.58
Net Difference 57,379

Prior 7-Day Put/Call Summary

Total Calls 1,336,484
Total Puts 831,694
Average Put/Call Ratio 0.65
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