Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.17 -0.69%
(11/3 15:00) ◀
|
Tuesday, November 3, 2026 (3:14pm)
January 2026
|
▶ (11/3 16:01)
◀ 11/3 15:14 ▶

Option Volume

Detail
ℹ
Current (11/03) 195,436
Calls: 131,337 (67%)
Puts: 64,099 (33%)
Prior (11/02) 469,820
Calls: 284,701 (61%)
Puts: 185,119 (39%)
Current vs Prior -58.40%
Calls: -53.87% (Calls)
Puts: -65.37% (Puts)
Prior 7-Day Total 2,458,560
Calls: 1,658,073 (67%)
Puts: 800,487 (33%)
Prior 7-Day Average 409,760
Calls: 236,867 (67%)
Puts: 114,355 (33%)
Current vs Prior 7-Day Avg -52.30%
Calls: -44.55%
Puts: -43.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $7.61M
Calls: $4.95M (65%)
Puts: $2.67M (35%)
Prior (11/02) $15.58M
Calls: $10.51M (67%)
Puts: $5.08M (33%)
Current vs Prior -51.15%
Calls: -52.93%
Puts: -47.48%
Prior 7-Day Total $154.21M
Calls: $131.21M (85%)
Puts: $23.00M (15%)
Prior 7-Day Average $25.70M
Calls: $18.74M (85%)
Puts: $3.29M (15%)
Current vs Prior 7-Day Avg -70.39%
Calls: -73.62%
Puts: -18.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.49
Prior (11/02) 0.65
Current vs Prior -24.94%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -28.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 5,175,460
Calls: 3,311,933 (64%)
Puts: 1,863,527 (36%)
Prior (11/02) 2,767,069
Calls: 1,853,212 (67%)
Puts: 913,857 (33%)
Current vs Prior +87.04%
Prior 7-Day Total 16,198,298
Calls: 10,359,102 (64%)
Puts: 5,839,196 (36%)
Prior 7-Day Average 2,699,716
Calls: 1,726,517 (64%)
Puts: 973,199 (36%)
Current vs Prior 7-Day Avg +91.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 1.23% | 1.63%1.63% | 2.25%2.34% | 4.62%
Prior 1.42% | 1.77%1.77% | 2.37%2.83% | 4.66%
Current vs Prior -13.20% | -8.34%-8.34% | -5.02%-17.18% | -0.90%
Prior 7-Day Avg 1.32% | 1.67%1.65% | 2.12%2.89% | 4.69%
Current vs 7-Day Avg -6.87% | -2.46%-1.15% | +6.50%-18.93% | -1.57%
Prior 7-Day Eod 1.42% | 1.77%1.77% | 2.37%2.83% | 4.66%
Current vs 7-Day Eod -13.20% | -8.34%-8.34% | -5.02%-17.18% | -0.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.86% | 2.31%
Calls: 4.44% | 3.17%
Puts: 7.27% | 1.45%
Prior 5.15% | 2.80%
Calls: 3.85% | 2.94%
Puts: 6.45% | 2.67%
Current vs Prior +13.79% | -17.50%
Prior 7-Day Avg 10.19% | 6.47%
Calls: 10.38% | 6.59%
Puts: 10.00% | 6.36%
Current vs 7-Day Avg -42.48% | -64.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.95M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (131,337 calls vs 64,099 puts).

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 BEARISH
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 370 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 130.910.92$0.921.1%5750.5440.5K
$81.50Nov 200.880.89$0.891.1%1.8K0.465.4K
$82.00Nov 300.850.86$0.861.2%3640.407.4K
$81.00Nov 110.810.82$0.821.2%1300.55420
$82.00Nov 270.810.82$0.821.2%470.402.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Dec 41.171.18$1.170.9%190.50363
$80.00Dec 181.071.08$1.080.9%2.9K0.4143.9K
$81.50Dec 111.561.58$1.571.3%380.55532
$81.00Dec 181.521.54$1.531.3%4010.5237.6K
$81.50Dec 41.431.45$1.441.4%50.55514

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.34, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 40.050.06$0.0616.7%8.1K0.117.3K
$82.00Nov 40.100.11$0.119.1%6.2K0.205.5K
$81.50Nov 40.220.23$0.234.3%9.4K0.361.7K
$83.00Nov 60.080.09$0.0911.1%3.6K0.1237.1K
$83.50Nov 60.050.06$0.0616.7%5580.0832.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 40.110.12$0.128.3%6.8K0.228.9K
$81.00Nov 40.270.28$0.283.6%7.0K0.424.2K
$79.50Nov 60.060.07$0.0714.3%6430.103.4K
$80.00Nov 60.120.13$0.137.7%1.3K0.186.1K
$79.50Nov 90.090.10$0.1010.0%1320.13--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 416.1016.30$16.201.2%21.00--
$66.00Nov 415.1015.30$15.201.3%51.00--
$67.00Nov 414.1014.30$14.201.4%31.00--
$69.00Nov 412.1012.30$12.201.6%11.00--
$70.00Nov 411.1011.30$11.201.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 63.753.90$3.833.9%11.00669
$86.00Nov 64.754.90$4.833.1%41.0045
$87.00Nov 65.705.90$5.803.4%161.0016
$88.00Nov 136.756.90$6.832.2%--1.00410
$88.00Nov 206.756.90$6.832.2%--1.0015.7K

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 192.3K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.080.09$0.0911.1%12.3K0.04263.1K
$81.50Nov 40.220.23$0.234.3%9.4K0.361.7K
$82.00Nov 200.670.68$0.681.5%8.4K0.3847.2K
$82.50Nov 40.050.06$0.0616.7%8.1K0.117.3K
$82.00Nov 130.480.49$0.492.0%7.9K0.3511.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 40.270.28$0.283.6%7.0K0.424.2K
$80.50Nov 40.110.12$0.128.3%6.8K0.228.9K
$79.00Nov 60.030.04$0.0425.0%4.3K0.066.5K
$80.00Nov 40.040.05$0.0520.0%4.0K0.102.7K
$81.00Nov 60.410.42$0.422.4%3.1K0.443.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 56.4%, max 70.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.5%12.1%70.3%14177
$81.00Nov 4Dec 1820.5%12.2%68.2%3.4K34.3K
$82.00Nov 4Dec 1822.2%15.3%45.4%6.4K67.2K
$81.50Nov 4Dec 1121.1%14.9%41.5%9.4K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.5%12.1%70.3%6.8K9.0K
$81.00Nov 4Dec 1820.5%12.2%68.2%7.4K41.7K
$82.00Nov 4Dec 1822.2%15.3%45.4%41740.5K
$81.50Nov 4Dec 1121.1%14.9%41.5%4003.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 4.88, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Dec 18$0.17$0.83$0.1724%4.88$84.17
$85.00$86.00Dec 18$0.12$0.88$0.1218%7.33$85.12
$83.00$84.00Nov 16$0.12$0.88$0.1221%7.33$83.12
$81.50$82.00Nov 11$0.17$0.33$0.1743%1.94$81.67
$83.00$84.00Nov 27$0.19$0.81$0.1928%4.26$83.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Dec 18$0.45$0.55$0.4552%1.22$80.55
$81.00$80.50Nov 20$0.20$0.30$0.2046%1.50$80.80
$81.50$81.00Dec 11$0.26$0.24$0.2655%0.92$81.24
$80.50$80.00Nov 11$0.13$0.37$0.1334%2.85$80.37
$79.50$79.00Dec 11$0.14$0.36$0.1432%2.57$79.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.27, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.50$82.00Dec 11$0.22$0.22$0.2855%0.79$81.72
$82.00$83.00Dec 18$0.35$0.35$0.6560%0.54$82.35
$84.00$87.00Nov 18$0.13$0.13$2.8786%0.05$84.13
$81.50$82.00Nov 16$0.20$0.20$0.3056%0.67$81.70
$81.50$82.00Nov 20$0.21$0.21$0.2954%0.72$81.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Nov 18$0.21$0.21$0.7972%0.27$79.79
$81.00$80.00Nov 18$0.37$0.37$0.6354%0.59$80.63
$81.00$80.50Nov 4$0.16$0.16$0.3458%0.47$80.84
$79.00$78.00Nov 30$0.14$0.14$0.8680%0.16$78.86
$80.00$79.50Nov 11$0.10$0.10$0.4076%0.25$79.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.16, cheapest $0.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1820.5%17.1%
$81.50Nov 4Nov 6$0.1721.1%18.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1420.5%17.1%
$81.50Nov 4Nov 6$0.1421.1%18.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.90% of stock, avg 4.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Nov 4$0.45$0.28$0.73$80.27$81.730.90%
$81.50Nov 4$0.23$0.55$0.78$80.72$82.280.96%
$80.50Nov 4$0.79$0.12$0.91$79.59$81.411.12%
$82.00Nov 4$0.11$0.93$1.04$80.96$83.041.28%
$81.00Nov 6$0.63$0.42$1.05$79.95$82.051.29%
$81.50Nov 6$0.40$0.69$1.09$80.41$82.591.34%
$81.00Nov 9$0.69$0.48$1.17$79.83$82.171.44%
$80.50Nov 6$0.95$0.24$1.19$79.31$81.691.47%
$81.50Nov 9$0.46$0.74$1.20$80.30$82.701.48%
$80.00Nov 4$1.23$0.05$1.28$78.72$81.281.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 299 found (cheapest 0.10% of stock, avg 1.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$80.00Nov 4$0.03$0.05$0.08$79.92$83.08
$83.50$79.00Nov 6$0.06$0.04$0.10$78.90$83.60
$82.50$80.00Nov 4$0.06$0.05$0.11$79.89$82.61
$83.50$79.50Nov 6$0.06$0.07$0.13$79.37$83.63
$83.50$79.00Nov 9$0.08$0.05$0.13$78.87$83.63
$83.00$79.00Nov 6$0.09$0.04$0.13$78.87$83.13
$83.00$79.50Nov 6$0.09$0.07$0.16$79.34$83.16
$83.00$80.50Nov 4$0.03$0.12$0.15$80.35$83.15
$82.00$80.00Nov 4$0.11$0.05$0.16$79.84$82.16
$83.00$79.00Nov 9$0.12$0.05$0.17$78.83$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.08, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7982/83Dec 4$0.26$0.2442%1.08$78.74$82.76
78/7983/84Dec 4$0.23$0.2747%0.85$78.77$83.23
78/7983/84Dec 11$0.25$0.2542%1.00$78.75$83.25
79/8082/83Dec 4$0.28$0.2236%1.27$79.22$82.78
78/7982/83Dec 11$0.27$0.2338%1.17$78.73$82.77
80/8082/83Nov 27$0.28$0.2235%1.27$79.72$82.78
79/8083/84Dec 4$0.25$0.2541%1.00$79.25$83.25
79/8083/84Dec 11$0.27$0.2337%1.17$79.23$83.27
79/8082/83Dec 11$0.29$0.2133%1.38$79.21$82.79
80/8082/83Nov 16$0.22$0.2845%0.79$79.78$82.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Dec 18$0.11$0.8924%8.09
$79.00$80.00$81.00Nov 30$0.13$0.8727%6.69
$78.00$79.00$80.00Dec 18$0.10$0.9023%9.00
$76.00$77.00$78.00Dec 18$0.07$0.9316%13.29
$81.00$81.50$82.00Nov 4$0.10$0.4038%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Nov 18$0.16$0.8431%5.25
$83.00$84.00$85.00Nov 30$0.06$0.9416%15.67
$81.50$82.00$82.50Nov 4$0.05$0.4525%9.00
$79.00$80.00$81.00Dec 18$0.10$0.9022%9.00
$80.50$81.00$81.50Nov 4$0.11$0.3942%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-2.41, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$72.001:2Nov 30-$2.41$4.59
$81.00$82.001:2Nov 18-$0.16$0.84
$80.50$81.001:2Nov 4-$0.11$0.39
$82.00$83.001:2Nov 18-$0.06$0.94
$82.00$83.001:2Nov 30-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Nov 16-$0.13$0.87
$82.00$81.001:2Nov 18-$0.19$0.81
$81.00$80.001:2Nov 30-$0.15$0.85
$82.00$81.501:2Nov 4-$0.17$0.33
$80.00$79.001:2Nov 30-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 1.44%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.170.401.0%1.44%2.46%24361.7K
$81.50Dec 11$1.270.450.4%1.56%1.97%746
$83.00Dec 18$0.820.312.2%1.01%3.26%2.3K119.5K
$82.00Dec 11$1.050.401.0%1.29%2.32%2114
$82.50Dec 11$0.870.351.6%1.07%2.71%2.8K35
$81.50Dec 4$1.120.450.4%1.38%1.79%77487
$83.00Dec 11$0.720.302.2%0.89%3.14%1139
$84.00Dec 18$0.570.243.5%0.70%4.19%199182.5K
$82.00Dec 4$0.910.391.0%1.12%2.14%3.0K497
$83.50Dec 11$0.590.262.9%0.73%3.60%1132

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 131,337
Total Puts 64,099
Put/Call Ratio 0.49
Net Difference 67,238

Prior's Put/Call Breakdown

Total Calls 284,701
Total Puts 185,119
Put/Call Ratio 0.65
Net Difference 99,582

Prior 7-Day Put/Call Summary

Total Calls 1,658,073
Total Puts 800,487
Average Put/Call Ratio 0.68
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