Tour v535
TLT
iShares 20+ Year Treasury Bond ETF
$81.70 +0.72%
(11/4 15:00) ◀
|
Wednesday, November 4, 2026 (3:13pm)
January 2026
|
▶ (11/4 15:17)
◀ 11/4 15:13 ▶

Option Volume

Detail
ℹ
Current (11/04) 425,931
Calls: 305,417 (72%)
Puts: 120,514 (28%)
Prior (11/03) 232,073
Calls: 159,552 (69%)
Puts: 72,521 (31%)
Current vs Prior +83.53%
Calls: +91.42% (Calls)
Puts: +66.18% (Puts)
Prior 7-Day Total 2,394,075
Calls: 1,673,885 (70%)
Puts: 720,190 (30%)
Prior 7-Day Average 399,012
Calls: 239,126 (70%)
Puts: 102,884 (30%)
Current vs Prior 7-Day Avg +6.75%
Calls: +27.72%
Puts: +17.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $15.73M
Calls: $13.01M (83%)
Puts: $2.72M (17%)
Prior (11/03) $9.37M
Calls: $5.01M (53%)
Puts: $4.36M (47%)
Current vs Prior +67.86%
Calls: +159.68%
Puts: -37.55%
Prior 7-Day Total $154.26M
Calls: $129.64M (84%)
Puts: $24.62M (16%)
Prior 7-Day Average $25.71M
Calls: $18.52M (84%)
Puts: $3.52M (16%)
Current vs Prior 7-Day Avg -38.80%
Calls: -29.76%
Puts: -22.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.39
Prior (11/03) 0.45
Current vs Prior -13.19%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -31.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 5,238,894
Calls: 3,382,976 (65%)
Puts: 1,855,918 (35%)
Prior (11/03) 4,477,071
Calls: 2,910,099 (65%)
Puts: 1,566,972 (35%)
Current vs Prior +17.02%
Prior 7-Day Total 17,921,448
Calls: 11,529,293 (64%)
Puts: 6,392,155 (36%)
Prior 7-Day Average 2,986,908
Calls: 1,921,548 (64%)
Puts: 1,065,359 (36%)
Current vs Prior 7-Day Avg +75.40%
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 0.64% | 1.19%1.19% | 1.81%1.92% | 4.24%
Prior 1.29% | 1.65%1.65% | 2.27%2.37% | 4.65%
Current vs Prior -50.83% | -28.13%-28.13% | -20.15%-18.82% | -8.89%
Prior 7-Day Avg 1.34% | 1.62%1.60% | 2.10%2.77% | 4.65%
Current vs 7-Day Avg -52.67% | -26.91%-25.90% | -13.87%-30.52% | -8.97%
Prior 7-Day Eod 1.29% | 1.65%1.65% | 2.27%2.37% | 4.65%
Current vs 7-Day Eod -50.83% | -28.13%-28.13% | -20.15%-18.82% | -8.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.36% | 4.19%
Calls: 23.81% | 6.38%
Puts: 12.90% | 2.00%
Prior 7.17% | 3.72%
Calls: 5.26% | 3.64%
Puts: 9.09% | 3.80%
Current vs Prior +156.07% | +12.63%
Prior 7-Day Avg 10.34% | 6.08%
Calls: 10.48% | 5.96%
Puts: 10.21% | 6.21%
Current vs 7-Day Avg +77.53% | -31.09%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($13.01M) vs puts ($2.72M). Elevated premium activity with dollar volume up 68% vs prior. Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (305,417 calls vs 120,514 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 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 333 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Dec 182.432.46$2.451.2%1.3K0.7097.8K
$66.00Nov 415.5515.75$15.651.3%221.005
$70.50Nov 411.1011.25$11.181.3%181.0019
$67.00Nov 414.5514.75$14.651.4%111.003
$68.00Nov 413.5513.75$13.651.5%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Dec 181.141.15$1.150.9%1.6K0.4737.5K
$95.00Nov 413.2513.40$13.331.1%391.00--
$98.00Dec 1816.3516.55$16.451.2%--0.98605
$94.00Nov 412.2512.40$12.331.2%391.00--
$80.00Dec 180.750.76$0.761.3%1.9K0.3444.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.36, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 90.060.07$0.0714.3%7960.1213.4K
$82.50Nov 90.130.15$0.1414.3%2.1K0.23104
$82.00Nov 60.220.23$0.234.3%37.3K0.3745.1K
$81.00Nov 40.640.72$0.6811.8%3.3K0.962.8K
$82.00Nov 90.280.29$0.293.4%1.5K0.392.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 40.290.33$0.3112.9%2430.942.9K
$81.00Nov 60.090.10$0.1010.0%7.5K0.204.6K
$80.50Nov 90.060.07$0.0714.3%2690.121.4K
$81.50Nov 60.230.24$0.244.2%5.4K0.4023.6K
$81.00Nov 90.140.15$0.156.7%1.2K0.241.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 415.5515.75$15.651.3%221.005
$67.00Nov 414.5514.75$14.651.4%111.003
$68.00Nov 413.5513.75$13.651.5%111.00--
$69.00Nov 412.5512.75$12.651.6%411.001
$70.00Nov 411.5511.75$11.651.7%511.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Nov 62.752.89$2.825.0%--1.0061
$85.00Nov 63.253.40$3.334.5%--1.0031
$90.00Nov 68.258.45$8.352.4%11.001
$86.00Nov 134.254.40$4.333.5%--1.0029
$88.00Nov 206.256.40$6.332.4%401.00107

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 422.4K, top 51.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 60.090.11$0.1020.0%51.5K0.2031.6K
$82.00Nov 60.220.23$0.234.3%37.3K0.3745.1K
$81.50Nov 40.180.23$0.2123.8%27.5K0.857.6K
$83.00Nov 60.040.05$0.0520.0%22.2K0.1037.2K
$82.00Nov 130.490.51$0.504.0%11.6K0.4318.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 40.000.01$0.01100.0%8.5K0.034.2K
$79.00Nov 90.000.01$0.01100.0%8.2K0.011.6K
$80.50Nov 60.040.05$0.0520.0%8.1K0.104.8K
$81.00Nov 60.090.10$0.1010.0%7.5K0.204.6K
$81.50Nov 40.010.02$0.0250.0%6.7K0.153.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 97.7%, max 97.7%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 4Dec 1121.2%10.7%97.7%6.7K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.72, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$81.50Nov 11$0.32$0.18$0.3271%0.56$81.32
$85.00$86.00Dec 18$0.13$0.87$0.1318%6.69$85.13
$81.00$81.50Nov 18$0.30$0.20$0.3066%0.67$81.30
$84.00$85.00Nov 30$0.13$0.87$0.1320%6.69$84.13
$84.00$85.00Dec 18$0.19$0.81$0.1925%4.26$84.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.50Nov 4$0.29$0.21$0.2994%0.72$81.71
$81.50$81.00Dec 11$0.22$0.28$0.2250%1.27$81.28
$81.00$80.50Nov 20$0.13$0.37$0.1335%2.85$80.87
$79.00$78.00Dec 18$0.17$0.83$0.1724%4.88$78.83
$82.00$81.50Nov 9$0.25$0.25$0.2561%1.00$81.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.30, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Nov 9$0.15$0.15$0.3561%0.43$82.15
$82.50$83.00Nov 11$0.11$0.11$0.3972%0.28$82.61
$82.50$83.00Nov 13$0.13$0.13$0.3769%0.35$82.63
$82.50$83.00Dec 4$0.18$0.18$0.3262%0.56$82.68
$82.00$82.50Nov 18$0.20$0.20$0.3056%0.67$82.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 18$0.23$0.23$0.7766%0.30$80.77
$81.50$81.00Nov 6$0.14$0.14$0.3660%0.39$81.36
$80.00$79.00Nov 30$0.15$0.15$0.8578%0.18$79.85
$81.00$80.50Nov 11$0.11$0.11$0.3971%0.28$80.89
$81.00$80.50Nov 16$0.13$0.13$0.3768%0.35$80.87

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. 195 found (cheapest 0.28% of stock, avg 4.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Nov 4$0.21$0.02$0.23$81.27$81.730.28%
$82.00Nov 4$0.01$0.31$0.32$81.68$82.320.39%
$81.00Nov 4$0.68$0.01$0.69$80.31$81.690.84%
$81.50Nov 6$0.47$0.24$0.71$80.79$82.210.87%
$82.00Nov 6$0.23$0.50$0.73$81.27$82.730.89%
$82.50Nov 4$0.01$0.82$0.83$81.67$83.331.02%
$81.50Nov 9$0.54$0.30$0.84$80.66$82.341.03%
$82.00Nov 9$0.29$0.55$0.84$81.16$82.841.03%
$81.00Nov 6$0.81$0.10$0.91$80.09$81.911.11%
$82.50Nov 6$0.10$0.89$0.99$81.51$83.491.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.04% of stock, avg 0.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$81.50Nov 4$0.01$0.02$0.03$81.47$82.03
$83.50$80.00Nov 9$0.04$0.03$0.07$79.93$83.57
$84.00$79.50Nov 11$0.04$0.04$0.08$79.42$84.08
$83.00$80.50Nov 6$0.05$0.05$0.10$80.40$83.10
$83.00$80.00Nov 9$0.07$0.03$0.10$79.90$83.10
$84.00$80.00Nov 11$0.04$0.07$0.11$79.89$84.11
$83.50$79.50Nov 11$0.07$0.04$0.11$79.39$83.61
$83.50$80.50Nov 9$0.04$0.07$0.11$80.39$83.61
$84.00$79.50Nov 13$0.07$0.06$0.13$79.37$84.13
$83.00$80.50Nov 9$0.07$0.07$0.14$80.36$83.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8083/84Dec 4$0.26$0.2440%1.08$79.74$83.26
80/8083/84Dec 4$0.29$0.2134%1.38$80.21$83.29
80/8083/84Dec 11$0.28$0.2236%1.27$79.72$83.28
79/8083/84Dec 11$0.25$0.2541%1.00$79.25$83.25
80/8084/84Dec 11$0.25$0.2541%1.00$79.75$83.75
79/8084/84Dec 11$0.22$0.2846%0.79$79.28$83.72
80/8083/84Nov 20$0.21$0.2946%0.72$80.29$83.21
80/8182/83Nov 16$0.26$0.2435%1.08$80.74$82.76
80/8182/83Nov 11$0.22$0.2843%0.79$80.78$82.72
80/8182/83Nov 13$0.24$0.2638%0.92$80.76$82.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.50$82.00$82.50Nov 4$0.20$0.3082%1.50
$81.00$81.50$82.00Nov 4$0.27$0.2390%0.85
$79.00$80.00$81.00Dec 18$0.09$0.9127%10.11
$81.00$81.50$82.00Nov 6$0.10$0.4043%4.00
$80.00$81.00$82.00Dec 18$0.12$0.8826%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 4$0.28$0.2291%0.79
$81.50$82.00$82.50Nov 4$0.22$0.2882%1.27
$80.00$81.00$82.00Nov 18$0.20$0.8039%4.00
$79.00$80.00$81.00Nov 30$0.12$0.8825%7.33
$80.00$81.00$82.00Nov 30$0.17$0.8332%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. 148 found (best net $-1.92, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$74.001:2Nov 27-$1.92$4.08
$72.00$76.501:2Dec 4-$0.96$3.54
$77.50$79.501:2Nov 11-$0.32$1.68
$77.50$79.501:2Nov 16-$0.40$1.60
$80.00$81.001:2Nov 16-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Nov 30-$0.13$0.87
$82.50$82.001:2Nov 6-$0.11$0.39
$83.00$82.001:2Nov 30-$0.37$0.63
$83.00$82.501:2Nov 4-$0.31$0.19
$82.50$82.001:2Nov 9-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.52%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.240.440.4%1.52%1.88%1.7K61.7K
$83.00Dec 18$0.860.341.6%1.05%2.64%8.6K119.9K
$82.00Dec 11$1.140.450.4%1.40%1.76%38116
$82.50Dec 11$0.920.391.0%1.13%2.11%222.9K
$83.00Dec 11$0.750.341.6%0.92%2.51%739140
$84.00Dec 18$0.580.252.8%0.71%3.53%2.1K182.6K
$83.50Dec 11$0.600.292.2%0.73%2.94%5733
$82.00Dec 4$0.980.440.4%1.20%1.57%873.2K
$82.50Dec 4$0.770.381.0%0.94%1.92%92165
$82.00Nov 30$0.910.460.4%1.11%1.48%3907.6K

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 305,417
Total Puts 120,514
Put/Call Ratio 0.39
Net Difference 184,903

Prior's Put/Call Breakdown

Total Calls 159,552
Total Puts 72,521
Put/Call Ratio 0.45
Net Difference 87,031

Prior 7-Day Put/Call Summary

Total Calls 1,673,885
Total Puts 720,190
Average Put/Call Ratio 0.58
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