TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.34 +0.32%

(9/4 11:01) ◀

Friday, September 4, 2026 (12:00pm)

▶

◀ 9/4 12:01

Option Volume

Detail

ℹ

Current (09/04 12:00pm) 217,011

Calls: 170,911 (79%)

Puts: 46,100 (21%)

Prior (09/03) 128,633

Calls: 82,685 (64%)

Puts: 45,948 (36%)

Current vs Prior +68.71%

Calls: +106.70% (Calls)

Puts: +0.33% (Puts)

Prior 7-Day Total 2,486,315

Calls: 1,509,767 (61%)

Puts: 976,548 (39%)

Prior 7-Day Average 355,187

Calls: 215,681 (61%)

Puts: 139,506 (39%)

Current vs Prior 7-Day Avg -38.90%

Calls: -20.76%

Puts: -66.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 12:00pm) $5.43M

Calls: $3.72M (68%)

Puts: $1.71M (32%)

Prior (09/03) $5.85M

Calls: $4.26M (73%)

Puts: $1.59M (27%)

Current vs Prior -7.21%

Calls: -12.79%

Puts: +7.74%

Prior 7-Day Total $143.75M

Calls: $80.70M (56%)

Puts: $63.06M (44%)

Prior 7-Day Average $20.54M

Calls: $11.53M (56%)

Puts: $9.01M (44%)

Current vs Prior 7-Day Avg -73.55%

Calls: -67.75%

Puts: -80.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 12:00pm) 0.27

Prior (09/03) 0.56

Current vs Prior -51.46%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -59.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 12:00pm) 3,873,627

Calls: 2,339,666 (60%)

Puts: 1,533,961 (40%)

Prior (09/03) 3,771,451

Calls: 2,251,351 (60%)

Puts: 1,520,100 (40%)

Current vs Prior +2.71%

Prior 7-Day Total 22,771,741

Calls: 13,599,279 (60%)

Puts: 9,172,462 (40%)

Prior 7-Day Average 3,253,105

Calls: 1,942,754 (60%)

Puts: 1,310,351 (40%)

Current vs Prior 7-Day Avg +19.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.64% | 1.07%0.64% | 1.36%2.05% | 3.52%

Prior 1.00% | 1.28%1.00% | 1.52%2.27% | 3.68%

Current vs Prior -35.58% | -16.47%-35.57% | -10.70%-9.44% | -4.29%

Prior 7-Day Avg 1.01% | 1.30%1.07% | 1.70%2.39% | 3.82%

Current vs 7-Day Avg -36.43% | -18.02%-40.05% | -20.13%-14.20% | -7.88%

Prior 7-Day Eod 1.00% | 1.28%0.97% | 1.52%2.25% | 3.67%

Current vs 7-Day Eod -35.58% | -16.47%-33.97% | -10.70%-8.95% | -3.97%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.88% | 3.69%

Calls: 14.71% | 1.96%

Puts: 21.05% | 5.41%

Prior 4.55% | 1.96%

Calls: 3.33% | 2.27%

Puts: 5.77% | 1.64%

Current vs Prior +292.97% | +88.27%

Prior 7-Day Avg 5.27% | 3.04%

Calls: 5.87% | 2.88%

Puts: 4.68% | 3.20%

Current vs 7-Day Avg +239.00% | +21.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($3.72M). Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (170,911 calls vs 46,100 puts). P/C ratio dropping 51% - sentiment shifting bullish.

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 BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 293 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Sep 25	1.41	1.42	$1.42	0.7%	84	0.68	1.2K
$82.00	Sep 30	1.17	1.18	$1.17	0.9%	279	0.57	8.7K
$82.00	Sep 25	1.07	1.08	$1.08	0.9%	94	0.58	2.2K
$67.00	Oct 16	15.45	15.60	$15.52	1.0%	236	1.00	39
$81.00	Oct 16	2.04	2.06	$2.05	1.0%	48	0.68	13.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 16	15.65	15.80	$15.73	1.0%	--	0.99	114
$97.00	Oct 16	14.65	14.80	$14.73	1.0%	--	0.98	121
$97.00	Sep 4	14.60	14.75	$14.68	1.0%	1	1.00	--
$96.00	Oct 16	13.65	13.80	$13.73	1.1%	1	0.98	87
$96.00	Sep 4	13.60	13.75	$13.68	1.1%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.32, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 4	0.31	0.36	$0.34	14.7%	1.6K	0.90	6.5K
$83.00	Sep 9	0.08	0.09	$0.09	11.1%	1.7K	0.20	3.9K
$82.50	Sep 9	0.22	0.23	$0.23	4.3%	8.1K	0.41	4.5K
$83.50	Sep 11	0.08	0.09	$0.09	11.1%	726	0.15	17.4K
$84.00	Sep 11	0.05	0.06	$0.06	16.7%	78.1K	0.09	18.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Sep 9	0.06	0.07	$0.07	14.3%	760	0.15	2.4K
$82.00	Sep 9	0.15	0.16	$0.16	6.3%	817	0.33	2.4K
$81.00	Sep 11	0.06	0.07	$0.07	14.3%	344	0.12	6.2K
$81.50	Sep 11	0.12	0.13	$0.13	7.7%	1.1K	0.21	16.5K
$82.50	Sep 9	0.36	0.38	$0.37	5.4%	2.2K	0.59	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 4	12.25	12.40	$12.33	1.2%	16	1.00	49
$71.00	Sep 4	11.25	11.40	$11.33	1.3%	12	1.00	45
$72.00	Sep 4	10.25	10.40	$10.33	1.5%	--	1.00	26
$73.00	Sep 4	9.25	9.40	$9.32	1.6%	--	1.00	24
$74.00	Sep 4	8.25	8.40	$8.32	1.8%	11	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Sep 4	14.60	14.75	$14.68	1.0%	1	1.00	--
$93.00	Sep 4	10.60	10.75	$10.68	1.4%	9	1.00	--
$94.00	Sep 4	11.60	11.75	$11.68	1.3%	2	1.00	--
$95.00	Sep 4	12.60	12.75	$12.68	1.2%	2	1.00	--
$96.00	Sep 4	13.60	13.75	$13.68	1.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 213.0K, top 78.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 11	0.05	0.06	$0.06	16.7%	78.1K	0.09	18.3K
$82.50	Sep 4	0.01	0.02	$0.02	50.0%	29.3K	0.16	37.9K
$82.50	Sep 9	0.22	0.23	$0.23	4.3%	8.1K	0.41	4.5K
$85.00	Oct 16	0.32	0.33	$0.33	3.0%	5.0K	0.19	43.7K
$82.00	Sep 11	0.63	0.65	$0.64	3.1%	3.8K	0.63	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 4	0.01	0.02	$0.02	50.0%	5.1K	0.12	8.6K
$80.00	Sep 18	0.07	0.08	$0.08	12.5%	4.5K	0.09	63.8K
$82.50	Sep 4	0.17	0.21	$0.19	21.1%	2.5K	0.84	7.2K
$79.00	Sep 30	0.09	0.10	$0.10	10.0%	2.3K	0.08	2.7K
$78.00	Sep 25	0.04	0.05	$0.05	20.0%	2.2K	0.04	1.6K

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. 70 found (best R:R 0.89, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Oct 16	$0.12	$0.88	$0.12	19%	7.33	$85.12
$84.00	$84.50	Oct 9	$0.11	$0.39	$0.11	26%	3.55	$84.11
$82.00	$82.50	Sep 9	$0.28	$0.22	$0.28	68%	0.79	$82.28
$83.50	$84.00	Sep 25	$0.12	$0.38	$0.12	29%	3.17	$83.62
$84.00	$85.00	Sep 30	$0.16	$0.84	$0.16	24%	5.25	$84.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Sep 14	$0.53	$0.47	$0.53	72%	0.89	$82.47
$82.00	$81.00	Oct 16	$0.36	$0.64	$0.36	48%	1.78	$81.64
$83.00	$82.00	Sep 30	$0.49	$0.51	$0.49	60%	1.04	$82.51
$82.00	$81.00	Sep 30	$0.29	$0.71	$0.29	43%	2.45	$81.71
$82.00	$81.50	Sep 25	$0.16	$0.34	$0.16	42%	2.12	$81.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.92, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$83.00	Oct 2	$0.24	$0.24	$0.26	54%	0.92	$82.74
$83.00	$84.00	Sep 30	$0.32	$0.32	$0.68	60%	0.47	$83.32
$83.00	$84.00	Sep 16	$0.20	$0.20	$0.80	68%	0.25	$83.20
$82.50	$83.00	Oct 9	$0.23	$0.23	$0.27	54%	0.85	$82.73
$82.50	$83.00	Sep 25	$0.23	$0.23	$0.27	54%	0.85	$82.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 14	$0.20	$0.20	$0.80	62%	0.25	$81.80
$82.00	$81.50	Sep 11	$0.13	$0.13	$0.37	63%	0.35	$81.87
$82.00	$81.00	Sep 16	$0.23	$0.23	$0.77	60%	0.30	$81.77
$81.50	$81.00	Sep 18	$0.11	$0.11	$0.39	71%	0.28	$81.39
$81.00	$80.00	Oct 16	$0.25	$0.25	$0.75	66%	0.33	$80.75

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. 184 found (cheapest 0.26% of stock, avg 4.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Sep 4	$0.02	$0.19	$0.21	$82.29	$82.71	0.26%
$82.00	Sep 4	$0.34	$0.02	$0.36	$81.64	$82.36	0.44%
$82.50	Sep 9	$0.23	$0.37	$0.60	$81.90	$83.10	0.73%
$82.00	Sep 9	$0.51	$0.16	$0.67	$81.33	$82.67	0.81%
$83.00	Sep 4	$0.01	$0.69	$0.70	$82.30	$83.70	0.85%
$83.00	Sep 9	$0.09	$0.73	$0.82	$82.18	$83.82	1.00%
$81.50	Sep 4	$0.83	$0.01	$0.84	$80.66	$82.34	1.02%
$82.50</