Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.11 -0.76%
$81.10 (-0.01%)🌙
as of 11/03 06:57 PM
(11/3 16:01) ◀
|
Tuesday, November 3, 2026 (6:57pm)
January 2026
|
▶ (11/4 10:00)
◀ 11/3 18:57 ▶

Option Volume

Detail
ℹ
Current (11/03) 232,073
Calls: 159,552 (69%)
Puts: 72,521 (31%)
Prior (11/02) 469,820
Calls: 284,701 (61%)
Puts: 185,119 (39%)
Current vs Prior -50.60%
Calls: -43.96% (Calls)
Puts: -60.82% (Puts)
Prior 7-Day Total 2,653,996
Calls: 1,789,410 (67%)
Puts: 864,586 (33%)
Prior 7-Day Average 379,142
Calls: 255,630 (67%)
Puts: 123,512 (33%)
Current vs Prior 7-Day Avg -38.79%
Calls: -37.58%
Puts: -41.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $9.37M
Calls: $5.01M (53%)
Puts: $4.36M (47%)
Prior (11/02) $15.58M
Calls: $10.51M (67%)
Puts: $5.08M (33%)
Current vs Prior -39.85%
Calls: -52.32%
Puts: -14.03%
Prior 7-Day Total $161.82M
Calls: $136.16M (84%)
Puts: $25.66M (16%)
Prior 7-Day Average $23.12M
Calls: $19.45M (84%)
Puts: $3.67M (16%)
Current vs Prior 7-Day Avg -59.45%
Calls: -74.25%
Puts: +19.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.45
Prior (11/02) 0.65
Current vs Prior -30.10%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -30.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 4,477,071
Calls: 2,910,099 (65%)
Puts: 1,566,972 (35%)
Prior (11/02) 2,767,069
Calls: 1,853,212 (67%)
Puts: 913,857 (33%)
Current vs Prior +61.80%
Prior 7-Day Total 21,373,758
Calls: 13,671,035 (64%)
Puts: 7,702,723 (36%)
Prior 7-Day Average 3,053,394
Calls: 1,953,005 (64%)
Puts: 1,100,389 (36%)
Current vs Prior 7-Day Avg +46.63%
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 1.29% | 1.65%1.65% | 2.27%2.37% | 4.65%
Prior 1.42% | 1.77%1.77% | 2.37%2.83% | 4.66%
Current vs Prior -8.79% | -6.88%-6.88% | -4.43%-16.25% | -0.29%
Prior 7-Day Avg 1.32% | 1.67%1.65% | 2.12%2.89% | 4.69%
Current vs 7-Day Avg -2.14% | -0.91%+0.42% | +7.16%-18.02% | -0.98%
Prior 7-Day Eod 1.23% | 1.63%1.77% | 2.37%2.83% | 4.66%
Current vs 7-Day Eod +5.08% | +1.59%-6.88% | -4.43%-16.25% | -0.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.17% | 3.72%
Calls: 5.26% | 3.64%
Puts: 9.09% | 3.80%
Prior 5.15% | 2.80%
Calls: 3.85% | 2.94%
Puts: 6.45% | 2.67%
Current vs Prior +39.22% | +32.86%
Prior 7-Day Avg 9.57% | 5.88%
Calls: 10.38% | 6.59%
Puts: 10.00% | 6.36%
Current vs 7-Day Avg -25.08% | -36.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (159,552 calls vs 72,521 puts). P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (2,910,099 calls vs 1,566,972 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 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 301 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 270.940.95$0.951.1%1370.441.6K
$65.00Nov 415.9016.10$16.001.3%21.00--
$83.00Dec 180.780.79$0.791.3%2.4K0.30119.5K
$80.50Dec 41.561.58$1.571.3%370.56276
$66.00Nov 414.9015.10$15.001.3%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Dec 180.770.78$0.781.3%4050.3228.5K
$82.00Dec 182.202.24$2.221.8%840.6237.6K
$81.00Dec 181.611.64$1.631.8%4590.5337.6K
$89.00Nov 207.908.05$7.981.9%950.98--
$81.50Dec 41.531.56$1.551.9%50.57--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 40.080.09$0.0911.1%7.3K0.165.5K
$81.50Nov 40.170.19$0.1811.1%10.7K0.301.7K
$81.00Nov 40.360.38$0.375.4%4.7K0.51532
$82.50Nov 60.110.12$0.128.3%1.6K0.1531.7K
$83.00Nov 60.070.08$0.0812.5%3.7K0.1037.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 40.060.07$0.0714.3%4.8K0.142.7K
$80.50Nov 40.160.17$0.175.9%7.5K0.298.9K
$79.50Nov 60.070.08$0.0812.5%6450.123.4K
$79.00Nov 90.050.06$0.0616.7%6780.081.5K
$81.00Nov 40.360.37$0.372.7%7.4K0.504.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 415.9016.10$16.001.3%21.00--
$66.00Nov 414.9015.10$15.001.3%51.00--
$67.00Nov 413.9014.10$14.001.4%31.00--
$69.00Nov 411.9012.10$12.001.7%11.00--
$70.00Nov 410.9011.10$11.001.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Nov 45.906.10$6.003.3%140.9914
$87.00Nov 65.906.10$6.003.3%160.99--
$86.00Nov 44.905.10$5.004.0%140.9914
$86.00Nov 64.905.10$5.004.0%40.99--
$85.00Nov 43.904.10$4.005.0%540.9928

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 227.5K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.080.09$0.0911.1%12.3K0.04263.1K
$81.50Nov 40.170.19$0.1811.1%10.7K0.301.7K
$82.00Nov 200.610.62$0.621.6%8.6K0.3647.2K
$82.50Nov 40.040.05$0.0520.0%8.2K0.097.3K
$82.00Nov 130.420.44$0.434.7%7.9K0.3211.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 40.160.17$0.175.9%7.5K0.298.9K
$81.00Nov 40.360.37$0.372.7%7.4K0.504.2K
$80.00Nov 40.060.07$0.0714.3%4.8K0.142.7K
$79.00Nov 60.030.04$0.0425.0%4.3K0.066.5K
$81.00Nov 60.490.50$0.502.0%3.2K0.493.5K

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 65.1%, max 89.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1122.7%12.0%89.4%15177
$82.00Nov 4Dec 1825.1%15.3%64.5%7.6K67.2K
$81.50Nov 4Dec 1123.7%14.9%58.8%10.7K1.8K
$81.00Nov 4Dec 1822.8%15.5%47.7%5.3K34.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1122.7%12.0%89.4%7.6K9.0K
$82.00Nov 4Dec 1825.1%15.3%64.5%45440.5K
$81.50Nov 4Dec 1123.7%14.9%58.8%5042.9K
$81.00Nov 4Dec 1822.8%15.5%47.7%7.8K41.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 0.67, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.50$81.00Nov 4$0.30$0.20$0.3075%0.67$80.80
$84.00$85.00Nov 27$0.10$0.90$0.1017%9.00$84.10
$84.00$85.00Nov 30$0.11$0.89$0.1118%8.09$84.11
$83.00$83.50Dec 4$0.10$0.40$0.1027%4.00$83.10
$84.00$85.00Dec 18$0.16$0.84$0.1622%5.25$84.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.00$76.00Dec 18$0.11$0.89$0.1116%8.09$76.89
$81.50$81.00Nov 27$0.26$0.24$0.2656%0.92$81.24
$81.50$81.00Dec 11$0.27$0.23$0.2757%0.85$81.23
$80.00$79.50Nov 27$0.14$0.36$0.1434%2.57$79.86
$80.50$80.00Dec 11$0.21$0.29$0.2146%1.38$80.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.30, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$87.00Nov 18$0.12$0.12$2.8887%0.04$84.12
$81.50$82.00Dec 4$0.20$0.20$0.3057%0.67$81.70
$82.00$82.50Dec 4$0.17$0.17$0.3363%0.52$82.17
$83.00$84.00Nov 18$0.14$0.14$0.8679%0.16$83.14
$83.00$84.00Nov 16$0.12$0.12$0.8880%0.14$83.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Nov 18$0.23$0.23$0.7769%0.30$79.77
$81.00$80.00Nov 18$0.41$0.41$0.5950%0.69$80.59
$80.00$79.00Nov 30$0.27$0.27$0.7366%0.37$79.73
$80.50$80.00Nov 4$0.10$0.10$0.4071%0.25$80.40
$80.50$80.00Nov 27$0.20$0.20$0.3058%0.67$80.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.13)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1722.8%17.6%
$81.50Nov 4Nov 6$0.1623.7%18.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1322.8%17.6%
$81.50Nov 4Nov 6$0.1223.7%18.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 0.91% of stock, avg 3.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Nov 4$0.37$0.37$0.74$80.26$81.740.91%
$80.50Nov 4$0.67$0.17$0.84$79.66$81.341.04%
$81.50Nov 4$0.18$0.68$0.86$80.64$82.361.06%
$81.00Nov 6$0.54$0.50$1.04$79.96$82.041.28%
$80.50Nov 6$0.83$0.29$1.12$79.38$81.621.38%
$81.50Nov 6$0.34$0.80$1.14$80.36$82.641.41%
$80.00Nov 4$1.08$0.07$1.15$78.85$81.151.42%
$81.00Nov 9$0.60$0.56$1.16$79.84$82.161.43%
$82.00Nov 4$0.09$1.08$1.17$80.83$83.171.44%
$80.50Nov 9$0.88$0.34$1.22$79.28$81.721.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 296 found (cheapest 0.11% of stock, avg 1.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$79.00Nov 6$0.05$0.04$0.09$78.91$83.59
$83.00$79.00Nov 6$0.08$0.04$0.12$78.88$83.12
$82.50$80.00Nov 4$0.05$0.07$0.12$79.88$82.62
$83.50$79.00Nov 9$0.07$0.06$0.13$78.87$83.63
$83.50$79.50Nov 6$0.05$0.08$0.13$79.37$83.63
$83.00$79.50Nov 6$0.08$0.08$0.16$79.34$83.16
$82.00$80.00Nov 4$0.09$0.07$0.16$79.84$82.16
$83.00$79.00Nov 9$0.10$0.06$0.16$78.84$83.16
$82.50$79.00Nov 6$0.12$0.04$0.16$78.84$82.66
$83.50$79.50Nov 9$0.07$0.11$0.18$79.32$83.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8082/83Dec 4$0.29$0.2136%1.38$79.21$82.79
78/7982/83Dec 11$0.28$0.2238%1.27$78.72$82.78
78/7983/84Dec 11$0.25$0.2542%1.00$78.75$83.25
78/7984/84Dec 11$0.23$0.2746%0.85$78.77$83.73
79/8082/83Dec 11$0.30$0.2032%1.50$79.20$82.80
79/8082/83Nov 27$0.25$0.2542%1.00$79.25$82.75
78/7982/83Dec 4$0.25$0.2542%1.00$78.75$82.75
79/8083/84Dec 11$0.27$0.2337%1.17$79.23$83.27
79/8084/84Dec 11$0.25$0.2541%1.00$79.25$83.75
80/8082/83Nov 20$0.26$0.2439%1.08$79.74$82.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$76.00$78.00$80.00Dec 4$0.32$1.6837%5.25
$79.00$80.00$81.00Nov 30$0.13$0.8730%6.69
$78.00$79.00$80.00Dec 18$0.10$0.9024%9.00
$78.00$79.00$80.00Nov 20$0.10$0.9024%9.00
$79.00$80.00$81.00Dec 18$0.11$0.8925%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Nov 18$0.18$0.8234%4.56
$82.00$83.00$84.00Dec 18$0.06$0.9415%15.67
$77.00$78.00$79.00Nov 27$0.06$0.9414%15.67
$77.00$78.00$79.00Nov 18$0.05$0.9513%19.00
$80.50$81.00$81.50Nov 4$0.11$0.3941%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. 184 found (best net $-0.72, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.50$77.501:2Nov 13-$0.72$2.28
$78.00$80.001:2Dec 4-$0.33$1.67
$78.00$79.501:2Nov 13-$0.47$1.03
$76.00$78.001:2Dec 4-$1.56$0.44
$79.00$80.501:2Dec 11-$0.68$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Dec 4-$0.14$2.36
$84.00$82.001:2Nov 30-$0.05$1.95
$86.00$84.001:2Nov 13-$1.08$0.92
$86.00$84.001:2Nov 27-$1.26$0.74
$82.00$81.001:2Nov 16-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 1.36%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.100.381.1%1.36%2.45%29761.7K
$81.50Dec 11$1.190.430.5%1.47%1.95%1046
$83.00Dec 18$0.780.302.3%0.96%3.29%2.4K119.5K
$82.00Dec 11$0.990.381.1%1.22%2.32%4114
$82.50Dec 11$0.820.331.7%1.01%2.72%2.8K35
$83.00Dec 11$0.670.292.3%0.83%3.16%1--
$81.50Dec 4$1.040.430.5%1.28%1.76%77487
$84.00Dec 18$0.540.233.6%0.67%4.23%234182.5K
$82.00Dec 4$0.850.371.1%1.05%2.15%3.0K497
$83.50Dec 11$0.550.253.0%0.68%3.62%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 159,552
Total Puts 72,521
Put/Call Ratio 0.45
Net Difference 87,031

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 1,789,410
Total Puts 864,586
Average Put/Call Ratio 0.65
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