Tour v526
TLT
iShares 20+ Year Treasury Bond ETF
$82.20 +0.16%
(9/4 15:00) ◀
|
Friday, September 4, 2026 (3:22pm)
January 2026
|
▶ (9/4 16:01)
◀ 9/4 15:22 ▶

Option Volume

Detail
ℹ
Current (09/04) 322,852
Calls: 236,988 (73%)
Puts: 85,864 (27%)
Prior (09/03) 419,311
Calls: 227,152 (54%)
Puts: 192,159 (46%)
Current vs Prior -23.00%
Calls: +4.33% (Calls)
Puts: -55.32% (Puts)
Prior 7-Day Total 2,250,925
Calls: 1,399,658 (62%)
Puts: 851,267 (38%)
Prior 7-Day Average 375,154
Calls: 199,951 (62%)
Puts: 121,609 (38%)
Current vs Prior 7-Day Avg -13.94%
Calls: +18.52%
Puts: -29.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/04) $8.18M
Calls: $4.89M (60%)
Puts: $3.29M (40%)
Prior (09/03) $58.98M
Calls: $8.64M (15%)
Puts: $50.34M (85%)
Current vs Prior -86.12%
Calls: -43.39%
Puts: -93.46%
Prior 7-Day Total $151.67M
Calls: $70.53M (47%)
Puts: $81.14M (53%)
Prior 7-Day Average $25.28M
Calls: $10.08M (47%)
Puts: $11.59M (53%)
Current vs Prior 7-Day Avg -67.62%
Calls: -51.44%
Puts: -71.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/04) 0.36
Prior (09/03) 0.85
Current vs Prior -57.17%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -41.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/04) 3,873,627
Calls: 2,339,666 (60%)
Puts: 1,533,961 (40%)
Prior (09/03) 3,089,477
Calls: 1,736,612 (56%)
Puts: 1,352,865 (44%)
Current vs Prior +25.38%
Prior 7-Day Total 16,115,969
Calls: 9,131,833 (57%)
Puts: 6,984,136 (43%)
Prior 7-Day Average 2,685,994
Calls: 1,521,972 (57%)
Puts: 1,164,022 (43%)
Current vs Prior 7-Day Avg +44.22%
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 0.64% | 1.03%0.64% | 1.33%2.04% | 3.50%
Prior 0.97% | 1.25%0.97% | 1.52%2.25% | 3.67%
Current vs Prior -33.85% | -17.61%-33.85% | -12.94%-9.33% | -4.47%
Prior 7-Day Avg 1.01% | 1.32%1.08% | 1.69%2.38% | 3.80%
Current vs 7-Day Avg -36.25% | -21.60%-40.23% | -21.49%-14.01% | -7.90%
Prior 7-Day Eod 0.97% | 1.26%0.97% | 1.52%2.25% | 3.67%
Current vs 7-Day Eod -33.85% | -17.61%-33.85% | -12.94%-9.33% | -4.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.70% | 2.35%
Calls: 9.52% | 2.44%
Puts: 21.87% | 2.27%
Prior 4.55% | 1.96%
Calls: 3.33% | 2.27%
Puts: 5.77% | 1.64%
Current vs Prior +245.05% | +19.90%
Prior 7-Day Avg 5.78% | 3.23%
Calls: 6.54% | 3.09%
Puts: 5.02% | 3.36%
Current vs 7-Day Avg +171.63% | -27.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 86% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (236,988 calls vs 85,864 puts). P/C ratio dropping 57% - sentiment shifting bullish. Call-heavy open interest (2,339,666 calls vs 1,533,961 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 303 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 161.301.31$1.310.8%4830.5115.9K
$70.00Sep 412.1512.25$12.200.8%171.0049
$81.50Sep 181.121.13$1.130.9%700.69997
$82.00Sep 301.081.09$1.090.9%4550.558.7K
$72.00Sep 1810.2510.35$10.301.0%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Oct 91.491.50$1.500.7%10.63284
$83.00Sep 301.191.20$1.190.8%2470.6312.5K
$83.00Sep 251.131.14$1.130.9%520.64561
$93.00Sep 1810.7510.85$10.800.9%--1.0051
$97.00Sep 414.7514.90$14.831.0%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.33, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 40.200.22$0.219.5%2.5K0.936.5K
$83.00Sep 90.050.06$0.0616.7%2.1K0.143.9K
$82.50Sep 90.150.17$0.1612.5%14.1K0.334.5K
$83.50Sep 110.060.07$0.0714.3%1.6K0.1217.4K
$83.00Sep 110.130.14$0.147.1%6.0K0.237.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Sep 90.060.07$0.0714.3%8780.172.4K
$82.00Sep 90.180.19$0.195.3%1.5K0.392.4K
$81.00Sep 110.060.07$0.0714.3%5290.126.2K
$81.50Sep 110.130.14$0.147.1%1.3K0.2316.5K
$81.00Sep 140.080.09$0.0911.1%2.5K0.147.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 911.1511.30$11.231.3%91.00--
$72.00Sep 910.1510.30$10.231.5%91.001
$73.00Sep 99.159.30$9.231.6%41.001
$74.00Sep 98.158.30$8.231.8%151.00--
$75.00Sep 97.157.30$7.232.1%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Sep 41.251.33$1.296.2%101.001
$84.00Sep 41.751.86$1.816.1%61.00--
$84.50Sep 42.252.36$2.304.8%141.00--
$85.00Sep 42.752.83$2.792.9%3431.00--
$85.50Sep 43.253.35$3.303.0%471.00--

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 318.7K, top 78.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 110.030.04$0.0425.0%78.4K0.0718.3K
$82.50Sep 40.000.01$0.01100.0%35.8K0.0637.9K
$82.50Sep 90.150.17$0.1612.5%14.1K0.334.5K
$82.50Sep 110.280.29$0.293.4%11.3K0.394.8K
$85.00Oct 160.290.30$0.303.3%7.9K0.1843.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 160.230.24$0.244.2%9.2K0.1571.4K
$82.00Sep 40.000.01$0.01100.0%5.8K0.078.6K
$82.50Sep 40.280.35$0.3221.9%5.7K0.977.2K
$80.00Sep 180.070.08$0.0812.5%5.6K0.0963.8K
$82.50Sep 110.530.54$0.541.9%3.9K0.612.5K

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. 71 found (best R:R 0.96, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Oct 16$0.11$0.89$0.1118%8.09$85.11
$82.00$82.50Sep 4$0.20$0.30$0.2092%1.50$82.20
$84.00$85.00Sep 30$0.14$0.86$0.1422%6.14$84.14
$84.00$84.50Oct 9$0.10$0.40$0.1024%4.00$84.10
$83.00$83.50Sep 25$0.15$0.35$0.1536%2.33$83.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$82.00Sep 30$0.51$0.49$0.5163%0.96$82.49
$83.00$82.00Sep 14$0.59$0.41$0.5976%0.69$82.41
$83.00$82.00Sep 16$0.56$0.44$0.5671%0.79$82.44
$82.00$81.00Oct 16$0.38$0.62$0.3850%1.63$81.62
$83.00$82.00Oct 16$0.54$0.46$0.5462%0.85$82.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.43, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Sep 30$0.30$0.30$0.7063%0.43$83.30
$83.00$84.00Oct 16$0.33$0.33$0.6762%0.49$83.33
$82.50$83.00Oct 2$0.22$0.22$0.2856%0.79$82.72
$83.00$84.00Sep 16$0.17$0.17$0.8371%0.20$83.17
$82.50$83.00Sep 25$0.22$0.22$0.2855%0.79$82.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.00Sep 14$0.24$0.24$0.7657%0.32$81.76
$82.00$81.00Sep 16$0.27$0.27$0.7356%0.37$81.73
$82.00$81.50Sep 9$0.12$0.12$0.3861%0.32$81.88
$82.00$81.50Sep 11$0.15$0.15$0.3559%0.43$81.85
$81.00$80.00Sep 30$0.18$0.18$0.8272%0.22$80.82

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. 191 found (cheapest 0.27% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Sep 4$0.21$0.01$0.22$81.78$82.220.27%
$82.50Sep 4$0.01$0.32$0.33$82.17$82.830.40%
$82.00Sep 9$0.41$0.19$0.60$81.40$82.600.73%
$82.50Sep 9$0.16$0.44$0.60$81.90$83.100.73%
$81.50Sep 4$0.68$0.01$0.69$80.81$82.190.84%
$83.00Sep 4$0.01$0.80$0.81$82.19$83.810.99%
$82.50Sep 11$0.29$0.54$0.83$81.67$83.331.01%
$82.00Sep 11$0.55$0.29$0.84$81.16$82.841.02%
$81.50Sep 9$0.79$0.07$0.86$80.64$82.361.05%
$83.00Sep 9$0.06$0.83$0.89$82.11$83.891.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 180 found (cheapest 0.02% of stock, avg 0.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Sep 4$0.01$0.01$0.02$81.98$82.52
$83.50$81.00Sep 9$0.03$0.03$0.06$80.94$83.56
$84.00$80.50Sep 11$0.04$0.03$0.07$80.43$84.07
$83.00$81.00Sep 9$0.06$0.03$0.09$80.91$83.09
$85.00$80.00Sep 16$0.05$0.05$0.10$79.90$85.10
$83.50$80.50Sep 11$0.07$0.03$0.10$80.40$83.60
$83.50$81.50Sep 9$0.03$0.07$0.10$81.40$83.60
$84.00$81.00Sep 11$0.04$0.07$0.11$80.89$84.11
$83.00$81.50Sep 9$0.06$0.07$0.13$81.37$83.13
$83.50$81.00Sep 11$0.07$0.07$0.14$80.86$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8184/84Oct 9$0.27$0.2336%1.17$80.73$83.77
80/8184/84Oct 2$0.25$0.2540%1.00$80.75$83.75
80/8184/84Oct 9$0.23$0.2742%0.85$80.77$84.23
81/8284/84Sep 25$0.24$0.2638%0.92$81.26$83.74
81/8283/84Sep 18$0.24$0.2637%0.92$81.26$83.24
79/8084/85Oct 16$0.36$0.6450%0.56$79.64$84.36
79/8085/86Oct 16$0.27$0.7359%0.37$79.73$85.27
80/8184/85Sep 30$0.32$0.6850%0.47$80.68$84.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Sep 4$0.20$0.3089%1.50
$81.50$82.00$82.50Sep 4$0.27$0.2390%0.85
$81.00$82.00$83.00Sep 14$0.34$0.6662%1.94
$81.00$82.00$83.00Sep 16$0.28$0.7252%2.57
$80.00$81.00$82.00Sep 14$0.17$0.8338%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Sep 4$0.17$0.3390%1.94
$81.50$82.00$82.50Sep 4$0.31$0.1993%0.61
$81.00$82.00$83.00Sep 14$0.35$0.6561%1.86
$80.00$81.00$82.00Sep 16$0.17$0.8337%4.88
$81.00$82.00$83.00Sep 16$0.29$0.7152%2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-2.46, 117 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 30-$2.46$2.54
$70.00$75.001:2Oct 16-$2.46$2.54
$80.00$81.001:2Sep 14-$0.42$0.58
$77.00$79.001:2Sep 25-$1.50$0.50
$80.00$81.001:2Sep 16-$0.52$0.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Sep 16-$0.12$0.88
$83.00$82.001:2Sep 30-$0.17$0.83
$83.00$82.501:2Sep 9-$0.05$0.45
$84.00$83.001:2Sep 30-$0.45$0.55
$83.50$83.001:2Sep 4-$0.31$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 1.00%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Oct 16$0.820.381.0%1.00%1.97%2.0K75.6K
$82.50Oct 9$0.920.440.4%1.12%1.48%1.1K2.6K
$83.00Oct 9$0.700.371.0%0.85%1.82%80332
$84.00Oct 16$0.490.262.2%0.60%2.79%78076.7K
$82.50Oct 2$0.820.440.4%1.00%1.36%1.3K2.0K
$83.50Oct 9$0.530.301.6%0.64%2.23%124475
$83.00Sep 30$0.590.371.0%0.72%1.69%89019.9K
$83.00Oct 2$0.600.361.0%0.73%1.70%2822.8K
$82.50Sep 25$0.710.450.4%0.86%1.23%1336.7K
$84.00Oct 9$0.390.242.2%0.47%2.66%132642

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 236,988
Total Puts 85,864
Put/Call Ratio 0.36
Net Difference 151,124

Prior's Put/Call Breakdown

Total Calls 227,152
Total Puts 192,159
Put/Call Ratio 0.85
Net Difference 34,993

Prior 7-Day Put/Call Summary

Total Calls 1,399,658
Total Puts 851,267
Average Put/Call Ratio 0.61
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