TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$82.21 +0.17%

$82.22 (+0.01%)🌙

as of 09/04 04:01 PM

(9/4 15:22) ◀

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

▶ (9/4 19:05)

◀ 9/4 16:01 ▶

Option Volume

Detail

ℹ

Current (09/04 4:00pm) 376,157

Calls: 284,137 (76%)

Puts: 92,020 (24%)

Prior (09/03) 374,153

Calls: 222,279 (59%)

Puts: 151,874 (41%)

Current vs Prior +0.54%

Calls: +27.83% (Calls)

Puts: -39.41% (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 +5.90%

Calls: +31.74%

Puts: -34.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 4:00pm) $10.22M

Calls: $6.75M (66%)

Puts: $3.47M (34%)

Prior (09/03) $37.32M

Calls: $8.58M (23%)

Puts: $28.75M (77%)

Current vs Prior -72.62%

Calls: -21.25%

Puts: -87.94%

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 -50.23%

Calls: -41.41%

Puts: -61.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 4:00pm) 0.32

Prior (09/03) 0.68

Current vs Prior -52.60%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -51.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 4:00pm) 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 0.66% | 1.02%0.66% | 1.31%2.01% | 3.48%

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

Current vs Prior +2.26% | +2.68%-34.25% | -13.75%-11.44% | -5.46%

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

Current vs 7-Day Avg +0.91% | +0.77%-38.82% | -22.86%-16.09% | -9.01%

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

Current vs 7-Day Eod +2.26% | +2.68%-32.61% | -13.75%-10.96% | -5.15%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.38% | 2.33%

Calls: 2.38% | 2.38%

Puts: 2.38% | 2.27%

Prior 4.55% | 1.96%

Calls: 3.33% | 2.27%

Puts: 5.77% | 1.64%

Current vs Prior -47.69% | +18.88%

Prior 7-Day Avg 5.27% | 3.04%

Calls: 5.87% | 2.88%

Puts: 4.68% | 3.20%

Current vs 7-Day Avg -54.88% | -23.36%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($6.75M). Light premium activity with dollar volume down 73% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (284,137 calls vs 92,020 puts). P/C ratio dropping 53% - 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 BEARISH

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 302 of results (avg 3.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.50	Sep 25	1.31	1.32	$1.32	0.8%	94	0.66	1.2K
$71.00	Sep 11	11.20	11.30	$11.25	0.9%	1	1.00	2
$82.00	Sep 25	0.98	0.99	$0.99	1.0%	187	0.55	2.2K
$81.00	Oct 16	1.94	1.96	$1.95	1.0%	64	0.67	13.8K
$81.00	Oct 9	1.85	1.87	$1.86	1.1%	259	0.68	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 16	15.75	15.90	$15.83	0.9%	--	0.99	114
$82.00	Oct 16	1.01	1.02	$1.02	1.0%	738	0.50	25.4K
$97.00	Oct 16	14.75	14.90	$14.83	1.0%	--	0.99	121
$97.00	Sep 4	14.70	14.85	$14.77	1.0%	1	1.00	--
$92.00	Sep 18	9.75	9.85	$9.80	1.0%	11	0.99	4.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.32, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Sep 9	0.05	0.06	$0.06	16.7%	2.4K	0.14	3.9K
$82.50	Sep 9	0.15	0.16	$0.16	6.3%	14.7K	0.33	4.5K
$83.50	Sep 11	0.06	0.07	$0.07	14.3%	1.7K	0.12	17.4K
$83.00	Sep 11	0.13	0.14	$0.14	7.1%	6.5K	0.23	7.7K
$82.00	Sep 9	0.41	0.42	$0.42	2.4%	1.9K	0.62	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 4	0.28	0.33	$0.31	16.1%	5.8K	0.95	7.2K
$81.50	Sep 9	0.06	0.07	$0.07	14.3%	1.1K	0.17	2.4K
$82.00	Sep 9	0.17	0.18	$0.18	5.6%	1.7K	0.38	2.4K
$81.00	Sep 11	0.06	0.07	$0.07	14.3%	567	0.12	6.2K
$81.00	Sep 14	0.07	0.08	$0.08	12.5%	2.5K	0.14	7.4K

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 9	11.15	11.30	$11.23	1.3%	9	1.00	--
$72.00	Sep 9	10.15	10.30	$10.23	1.5%	9	1.00	1
$73.00	Sep 9	9.15	9.30	$9.23	1.6%	4	1.00	1
$74.00	Sep 9	8.15	8.30	$8.23	1.8%	15	1.00	--
$75.00	Sep 9	7.15	7.30	$7.23	2.1%	11	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.50	Sep 4	1.24	1.34	$1.29	7.8%	12	1.00	1
$84.00	Sep 4	1.73	1.84	$1.79	6.1%	6	1.00	--
$84.50	Sep 4	2.23	2.34	$2.29	4.8%	15	1.00	--
$85.00	Sep 4	2.73	2.84	$2.79	3.9%	345	1.00	--
$85.50	Sep 4	3.20	3.35	$3.28	4.6%	49	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 372.0K, top 78.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 11	0.03	0.04	$0.04	25.0%	78.5K	0.07	18.3K
$82.50	Sep 11	0.29	0.30	$0.30	3.3%	50.5K	0.40	4.8K
$82.50	Sep 4	0.00	0.01	$0.01	100.0%	36.1K	0.06	37.9K
$82.50	Sep 9	0.15	0.16	$0.16	6.3%	14.7K	0.33	4.5K
$85.00	Oct 16	0.29	0.30	$0.30	3.3%	8.0K	0.18	43.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 16	0.23	0.24	$0.24	4.2%	9.3K	0.15	71.4K
$82.00	Sep 4	0.00	0.01	$0.01	100.0%	6.1K	0.07	8.6K
$82.50	Sep 4	0.28	0.33	$0.31	16.1%	5.8K	0.95	7.2K
$80.00	Sep 18	0.06	0.07	$0.07	14.3%	5.6K	0.09	63.8K
$82.00	Sep 11	0.27	0.28	$0.28	3.6%	4.2K	0.41	10.9K

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 0.82, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$86.00	Oct 16	$0.11	$0.89	$0.11	18%	8.09	$85.11
$84.00	$85.00	Sep 30	$0.14	$0.86	$0.14	22%	6.14	$84.14
$82.00	$82.50	Sep 4	$0.22	$0.28	$0.22	92%	1.27	$82.22
$84.00	$84.50	Oct 9	$0.10	$0.40	$0.10	24%	4.00	$84.10
$83.50	$84.00	Oct 2	$0.12	$0.38	$0.12	29%	3.17	$83.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$82.00	Sep 16	$0.55	$0.45	$0.55	72%	0.82	$82.45
$83.00	$82.00	Sep 14	$0.58	$0.42	$0.58	76%	0.72	$82.42
$83.00	$82.00	Oct 16	$0.53	$0.47	$0.53	62%	0.89	$82.47
$83.00	$82.00	Sep 30	$0.51	$0.49	$0.51	63%	0.96	$82.49
$81.00	$80.00	Oct 16	$0.24	$0.76	$0.24	35%	3.17	$80.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.30, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$83.00	$84.00	Oct 16	$0.33	$0.33	$0.67	62%	0.49	$83.33
$82.50	$83.00	Oct 2	$0.22	$0.22	$0.28	56%	0.79	$82.72
$83.00	$84.00	Sep 30	$0.29	$0.29	$0.71	63%	0.41	$83.29
$83.00	$84.00	Sep 14	$0.12	$0.12	$0.88	76%	0.14	$83.12
$82.50	$83.00	Sep 25	$0.22	$0.22	$0.28	55%	0.79	$82.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$81.00	Sep 14	$0.23	$0.23	$0.77	58%	0.30	$81.77
$82.00	$81.00	Sep 16	$0.26	$0.26	$0.74	57%	0.35	$81.74
$82.00	$81.50	Sep 9	$0.11	$0.11	$0.39	62%	0.28	$81.89
$82.00	$81.50	Sep 11	$0.14	$0.14	$0.36	59%	0.39	$81.86
$81.00	$80.00	Sep 30	$0.17	$0.17	$0.83	73%	0.20	$80.83

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 0.29% of stock, avg 4.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Sep 4	$0.23	$0.01	$0.24	$81.76	$82.24	0.29%
$82.50	Sep 4	$0.01	$0.31	$0.32	$82.18	$82.82	0.39%
$82.50	Sep 9	$0.16	$0.42	$0.58	$81.92	$83.08	0.71%
$82.00	Sep 9	$0.42	$0.18	$0.60	$81.40	$82.60	0.73%
$81.50	Sep 4	$0.72	$0.01	$0.73	$80.77	$82.23	0.89%
$83.00	Sep 4	$0.01	$0.80	$0.81	$82.19	$83.81	0.99%
$82.50	Sep 11	$0.30	$0.52	$0.82	$81.68	$83.32	1.00%
$82.00	Sep 11	$0.56	$0.28	$0.84	$81.16	$82.84	1.02%
$81.50	Sep 9	$0.80	$0.07	$0.87	$80.63	$82.37	1.06%
$83.00	Sep 9	$0.06	$0.82	$0.88	$82.12	$83.88	1.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 180 found (cheapest 0.02% of stock, avg 0.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$82.00	Sep 4	$0.01	$0.01	$0.02	$81.98	$82.52
$83.50	$81.00	Sep 9	$0.03	$0.03	$0.06	$80.94	$83.56
$84.00	$80.50	Sep 11	$0.04	$0.03	$0.07	$80.43	$84.07
$83.00	$81.00	Sep 9	$0.06	$0.03	$0.09	$80.91	$83.09
$85.00	$80.00	Sep 16	$0.05	$0.05	$0.10	$79.90	$85.10
$83.50	$80.50	Sep 11	$0.07	$0.03	$0.10	$80.40	$83.60
$83.50	$81.50	Sep 9	$0.03	$0.07	$0.10	$81.40	$83.60
$84.00	$81.00	Sep 11	$0.04	$0.07	$0.11	$80.89	$84.11
$83.00	$81.50	Sep 9	$0.06	$0.07	$0.13	$81.37	$83.13
$84.00	$81.00	Sep 14	$0.05	$0.08	$0.13	$80.87	$84.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.00, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/81	84/84	Oct 2	$0.25	$0.25	40%	1.00	$80.75	$83.75
80/81	84/84	Oct 9	$0.26	$0.24	36%	1.08	$80.74	$83.76
80/81	84/84	Oct 9	$0.23	$0.27	42%	0.85	$80.77	$84.23
81/82	84/84	Sep 25	$0.24	$0.26	39%	0.92	$81.26	$83.74
81/82	83/84	Sep 18	$0.24	$0.26	37%	0.92	$81.26	$83.24
79/80	84/85	Oct 16	$0.35	$0.65	50%	0.54	$79.65	$84.35
79/80	85/86	Oct 16	$0.26	$0.74	59%	0.35	$79.74	$85.26
80/81	84/85	Sep 30	$0.31	$0.69	50%	0.45	$80.69	$84.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Sep 4	$0.22	$0.28	89%	1.27
$81.00	$82.00	$83.00	Sep 14	$0.33	$0.67	63%	2.03
$81.50	$82.00	$82.50	Sep 4	$0.27	$0.23	90%	0.85
$81.00	$82.00	$83.00	Sep 16	$0.29	$0.71	53%	2.45
$80.00	$81.00	$82.00	Sep 16	$0.16	$0.84	36%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$82.00	$82.50	$83.00	Sep 4	$0.19	$0.31	89%	1.63
$81.00	$82.00	$83.00	Sep 14	$0.35	$0.65	63%	1.86
$81.50	$82.00	$82.50	Sep 4	$0.30	$0.20	92%	0.67
$81.00	$82.00	$83.00	Sep 16	$0.29	$0.71	53%	2.45
$80.00	$81.00	$82.00	Sep 16	$0.17	$0.83	37%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-2.43, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Sep 30	-$2.43	$2.57
$70.00	$75.00	1:2	Oct 16	-$2.43	$2.57
$80.00	$81.00	1:2	Sep 14	-$0.42	$0.58
$77.00	$79.00	1:2	Sep 25	-$1.51	$0.49
$80.00	$81.00	1:2	Sep 16	-$0.54	$0.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$84.00	$83.00	1:2	Sep 16	-$0.08	$0.92
$83.00	$82.00	1:2	Sep 30	-$0.15	$0.85
$84.00	$83.00	1:2	Sep 30	-$0.43	$0.57
$83.50	$83.00	1:2	Sep 4	-$0.31	$0.19
$83.00	$82.50	1:2	Sep 11	-$0.16	$0.34

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%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Oct 16	$0.82	0.38	1.0%	1.00%	1.96%	2.2K	75.6K
$82.50	Oct 9	$0.92	0.44	0.3%	1.12%	1.47%	1.1K	2.6K
$83.00	Oct 9	$0.70	0.37	1.0%	0.85%	1.81%	80	332
$84.00	Oct 16	$0.49	0.27	2.2%	0.60%	2.77%	810	76.7K
$82.50	Oct 2	$0.82	0.44	0.3%	1.00%	1.35%	1.3K	2.0K
$83.50	Oct 9	$0.52	0.30	1.6%	0.63%	2.20%	124	475
$83.00	Oct 2	$0.60	0.36	1.0%	0.73%	1.69%	282	2.8K
$83.00	Sep 30	$0.58	0.37	1.0%	0.71%	1.67%	922	19.9K
$82.50	Sep 25	$0.71	0.45	0.3%	0.86%	1.22%	174	6.7K
$84.00	Oct 9	$0.39	0.24	2.2%	0.47%	2.65%	132	642

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 284,137

Total Puts 92,020

Put/Call Ratio 0.32

Net Difference 192,117

Prior's Put/Call Breakdown

Total Calls 222,279

Total Puts 151,874

Put/Call Ratio 0.68

Net Difference 70,405

Prior 7-Day Put/Call Summary

Total Calls 1,509,767

Total Puts 976,548

Average Put/Call Ratio 0.66

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...

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