Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.58 +0.11%
(11/2 15:01) ◀
|
Monday, November 2, 2026 (3:21pm)
January 2026
|
▶ (11/2 16:00)
◀ 11/2 15:21 ▶

Option Volume

Detail
ℹ
Current (11/02) 446,400
Calls: 272,127 (61%)
Puts: 174,273 (39%)
Prior (10/30) 864,441
Calls: 772,778 (89%)
Puts: 91,663 (11%)
Current vs Prior -48.36%
Calls: -64.79% (Calls)
Puts: +90.12% (Puts)
Prior 7-Day Total 2,419,761
Calls: 1,662,281 (69%)
Puts: 757,480 (31%)
Prior 7-Day Average 403,293
Calls: 237,468 (69%)
Puts: 108,211 (31%)
Current vs Prior 7-Day Avg +10.69%
Calls: +14.59%
Puts: +61.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $14.88M
Calls: $10.04M (67%)
Puts: $4.84M (33%)
Prior (10/30) $94.41M
Calls: $90.88M (96%)
Puts: $3.53M (4%)
Current vs Prior -84.24%
Calls: -88.95%
Puts: +37.05%
Prior 7-Day Total $158.87M
Calls: $136.85M (86%)
Puts: $22.02M (14%)
Prior 7-Day Average $26.48M
Calls: $19.55M (86%)
Puts: $3.15M (14%)
Current vs Prior 7-Day Avg -43.81%
Calls: -48.66%
Puts: +53.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.64
Prior (10/30) 0.12
Current vs Prior +439.91%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02) 3,121,629
Calls: 2,027,679 (65%)
Puts: 1,093,950 (35%)
Prior (10/30) 2,830,493
Calls: 1,806,442 (64%)
Puts: 1,024,051 (36%)
Current vs Prior +10.29%
Prior 7-Day Total 16,268,287
Calls: 10,328,546 (63%)
Puts: 5,939,741 (37%)
Prior 7-Day Average 2,711,381
Calls: 1,721,424 (63%)
Puts: 989,956 (37%)
Current vs Prior 7-Day Avg +15.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 0.61% | 1.41%1.77% | 2.39%2.83% | 4.66%
Prior 1.17% | 1.58%1.23% | 1.83%2.77% | 4.64%
Current vs Prior -47.75% | -10.57%+43.03% | +30.42%+2.09% | +0.32%
Prior 7-Day Avg 1.25% | 1.61%1.46% | 2.08%2.97% | 4.77%
Current vs 7-Day Avg -50.97% | -12.29%+21.05% | +15.16%-4.65% | -2.37%
Prior 7-Day Eod 1.17% | 1.58%1.23% | 1.83%2.77% | 4.64%
Current vs 7-Day Eod -47.75% | -10.57%+43.03% | +30.42%+2.09% | +0.32%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.85% | 4.03%
Calls: 44.44% | 2.08%
Puts: 29.27% | 5.97%
Prior 12.59% | 6.41%
Calls: 11.11% | 4.76%
Puts: 14.08% | 8.05%
Current vs Prior +192.69% | -37.13%
Prior 7-Day Avg 12.19% | 6.92%
Calls: 13.07% | 7.31%
Puts: 11.31% | 6.53%
Current vs 7-Day Avg +202.38% | -41.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($10.04M). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.64.

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

📈 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 337 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 271.051.06$1.060.9%3770.452.2K
$66.00Nov 215.5015.70$15.601.3%181.00--
$67.00Nov 214.5014.70$14.601.4%161.00--
$82.00Nov 130.690.70$0.701.4%8680.4310.9K
$68.00Nov 213.5013.70$13.601.5%161.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 213.3013.50$13.401.5%231.00--
$80.00Dec 40.640.65$0.651.5%1.2K0.32222
$81.50Dec 41.261.28$1.271.6%2050.51439
$94.00Nov 212.3012.50$12.401.6%231.00--
$93.00Nov 211.3011.50$11.401.8%91.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.35, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 40.070.08$0.0812.5%14.6K0.122.0K
$82.50Nov 40.140.15$0.156.7%4.8K0.222.7K
$82.00Nov 40.260.27$0.273.7%4.3K0.355.1K
$83.50Nov 60.100.11$0.119.1%2.1K0.1329.9K
$84.00Nov 60.070.08$0.0812.5%1.1K0.0910.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 40.090.10$0.1010.0%5.1K0.162.0K
$81.00Nov 40.190.20$0.205.0%4.1K0.292.8K
$80.00Nov 60.090.10$0.1010.0%1.2K0.135.9K
$80.50Nov 60.160.17$0.175.9%6540.213.7K
$81.50Nov 40.370.38$0.382.6%2.4K0.472.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 215.5015.70$15.601.3%181.00--
$67.00Nov 214.5014.70$14.601.4%161.00--
$68.00Nov 213.5013.70$13.601.5%161.00--
$69.00Nov 212.5012.70$12.601.6%1231.00--
$70.00Nov 211.5011.70$11.601.7%1291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Nov 64.304.50$4.404.5%211.00224
$87.00Nov 65.305.50$5.403.7%161.00300
$90.00Nov 68.308.50$8.402.4%--1.0029
$91.00Nov 69.309.50$9.402.1%--1.0028
$88.00Nov 136.306.50$6.403.1%--1.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 443.8K, top 88.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Nov 300.200.21$0.214.8%88.1K0.1288.6K
$83.00Nov 60.160.17$0.175.9%31.8K0.1916.7K
$82.00Nov 20.000.01$0.01100.0%22.2K0.0512.8K
$83.00Nov 40.070.08$0.0812.5%14.6K0.122.0K
$83.00Nov 90.210.22$0.224.5%9.7K0.2114.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 200.050.06$0.0616.7%31.0K0.05101.6K
$78.50Nov 60.010.02$0.0250.0%25.8K0.032.8K
$82.00Nov 20.350.47$0.4129.3%12.4K0.95760
$80.00Nov 90.120.13$0.137.7%8.6K0.15873
$78.00Nov 60.010.02$0.0250.0%7.6K0.0211.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 7.2%, max 7.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 2Dec 1112.9%12.1%7.2%1.4K2.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 2Dec 1112.9%12.1%7.2%6.3K6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.56, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Nov 30$0.10$0.90$0.1017%9.00$85.10
$85.00$86.00Dec 11$0.13$0.87$0.1320%6.69$85.13
$83.00$84.00Nov 27$0.24$0.76$0.2434%3.17$83.24
$84.00$85.00Nov 30$0.16$0.84$0.1624%5.25$84.16
$81.00$82.00Nov 9$0.51$0.49$0.5165%0.96$81.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$84.00Dec 4$0.64$0.36$0.6482%0.56$84.36
$79.50$79.00Dec 11$0.12$0.38$0.1229%3.17$79.38
$80.50$80.00Nov 27$0.14$0.36$0.1433%2.57$80.36
$79.50$79.00Dec 4$0.11$0.39$0.1126%3.55$79.39
$81.00$80.50Dec 4$0.20$0.30$0.2045%1.50$80.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.30, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Nov 9$0.12$0.12$0.8878%0.14$83.12
$82.00$82.50Nov 27$0.21$0.21$0.2955%0.72$82.21
$82.00$82.50Dec 4$0.20$0.20$0.3056%0.67$82.20
$82.00$83.00Nov 9$0.26$0.26$0.7460%0.35$82.26
$82.00$82.50Nov 4$0.12$0.12$0.3864%0.32$82.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 9$0.23$0.23$0.7765%0.30$80.77
$80.00$79.00Nov 16$0.15$0.15$0.8578%0.18$79.85
$80.00$79.00Nov 11$0.12$0.12$0.8881%0.14$79.88
$81.00$80.00Nov 11$0.26$0.26$0.7463%0.35$80.74
$81.00$80.00Nov 16$0.29$0.29$0.7161%0.41$80.71

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. 188 found (cheapest 0.13% of stock, avg 4.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Nov 2$0.09$0.02$0.11$81.39$81.610.13%
$82.00Nov 2$0.01$0.41$0.42$81.58$82.420.51%
$81.00Nov 2$0.59$0.01$0.60$80.40$81.600.74%
$81.50Nov 4$0.48$0.38$0.86$80.64$82.361.05%
$82.50Nov 2$0.01$0.92$0.93$81.57$83.431.14%
$82.00Nov 4$0.27$0.67$0.94$81.06$82.941.15%
$81.00Nov 4$0.78$0.20$0.98$80.02$81.981.20%
$80.50Nov 2$1.08$0.01$1.09$79.41$81.591.34%
$81.50Nov 6$0.64$0.51$1.15$80.35$82.651.41%
$82.50Nov 4$0.15$1.05$1.20$81.30$83.701.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.11% of stock, avg 1.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$80.00Nov 4$0.05$0.04$0.09$79.91$83.59
$85.00$79.00Nov 9$0.05$0.05$0.10$78.90$85.10
$83.00$80.00Nov 4$0.08$0.04$0.12$79.88$83.12
$84.00$79.50Nov 6$0.08$0.05$0.13$79.37$84.13
$86.00$78.00Nov 16$0.09$0.06$0.15$77.85$86.15
$84.00$79.00Nov 9$0.10$0.05$0.15$78.85$84.15
$83.50$80.50Nov 4$0.05$0.10$0.15$80.35$83.65
$85.00$79.00Nov 11$0.09$0.08$0.17$78.83$85.17
$83.50$79.50Nov 6$0.11$0.05$0.16$79.34$83.66
$83.00$80.50Nov 4$0.08$0.10$0.18$80.32$83.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 4$0.27$0.2339%1.17$79.73$83.77
80/8083/84Dec 4$0.29$0.2135%1.38$79.71$83.29
80/8084/84Dec 11$0.28$0.2236%1.27$79.72$83.78
80/8083/84Dec 11$0.30$0.2032%1.50$79.70$83.30
79/8084/84Dec 11$0.25$0.2541%1.00$79.25$83.75
79/8084/84Dec 4$0.23$0.2745%0.85$79.27$83.73
79/8083/84Dec 11$0.27$0.2337%1.17$79.23$83.27
79/8083/84Dec 4$0.25$0.2540%1.00$79.25$83.25
80/8083/84Nov 20$0.26$0.2437%1.08$80.24$83.26
80/8083/84Nov 13$0.22$0.2844%0.79$80.28$83.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.50$82.00$82.50Nov 2$0.08$0.4275%5.25
$82.00$83.00$84.00Nov 9$0.14$0.8630%6.14
$79.00$80.00$81.00Nov 30$0.11$0.8924%8.09
$81.00$82.00$83.00Nov 9$0.25$0.7544%3.00
$80.50$81.00$81.50Nov 6$0.05$0.4526%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.50$82.00$82.50Nov 2$0.12$0.3873%3.17
$81.00$82.00$83.00Nov 9$0.25$0.7544%3.00
$81.00$81.50$82.00Nov 2$0.38$0.1291%0.32
$79.00$80.00$81.00Nov 11$0.14$0.8628%6.14
$83.00$84.00$85.00Nov 30$0.07$0.9317%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-0.67, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.501:2Nov 6-$0.67$4.83
$68.00$74.001:2Nov 27-$1.82$4.18
$70.00$75.001:2Nov 30-$1.96$3.04
$74.50$77.501:2Nov 2-$1.10$1.90
$79.50$80.501:2Nov 2-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.001:2Nov 6-$2.40$0.60
$83.00$82.001:2Nov 9-$0.11$0.89
$83.00$82.001:2Nov 11-$0.23$0.77
$82.00$81.001:2Nov 16-$0.06$0.94
$81.00$80.001:2Nov 30-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.54%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 11$1.260.440.5%1.54%2.06%7366
$82.50Dec 11$1.060.391.1%1.30%2.43%269
$83.00Dec 11$0.890.351.7%1.09%2.83%7465
$82.00Dec 4$1.130.440.5%1.39%1.90%249377
$83.50Dec 11$0.740.302.4%0.91%3.26%1814
$82.50Dec 4$0.930.391.1%1.14%2.27%11146
$82.00Nov 30$1.080.450.5%1.32%1.84%5057.1K
$84.00Dec 11$0.620.263.0%0.76%3.73%6873
$82.00Nov 27$1.050.450.5%1.29%1.80%3772.2K
$83.00Dec 4$0.760.331.7%0.93%2.67%971717

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 272,127
Total Puts 174,273
Put/Call Ratio 0.64
Net Difference 97,854

Prior's Put/Call Breakdown

Total Calls 772,778
Total Puts 91,663
Put/Call Ratio 0.12
Net Difference 681,115

Prior 7-Day Put/Call Summary

Total Calls 1,662,281
Total Puts 757,480
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