Tour v535
TLT
iShares 20+ Year Treasury Bond ETF
$81.67 +0.68%
(11/4 15:13) ◀
|
Wednesday, November 4, 2026 (3:17pm)
January 2026
|
▶ (11/4 16:00)
◀ 11/4 15:17 ▶

Option Volume

Detail
ℹ
Current (11/04) 428,992
Calls: 308,209 (72%)
Puts: 120,783 (28%)
Prior (11/03) 232,073
Calls: 159,552 (69%)
Puts: 72,521 (31%)
Current vs Prior +84.85%
Calls: +93.17% (Calls)
Puts: +66.55% (Puts)
Prior 7-Day Total 2,820,006
Calls: 1,979,302 (70%)
Puts: 840,704 (30%)
Prior 7-Day Average 402,858
Calls: 282,757 (70%)
Puts: 120,100 (30%)
Current vs Prior 7-Day Avg +6.49%
Calls: +9.00%
Puts: +0.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $15.80M
Calls: $13.05M (83%)
Puts: $2.75M (17%)
Prior (11/03) $9.37M
Calls: $5.01M (53%)
Puts: $4.36M (47%)
Current vs Prior +68.60%
Calls: +160.54%
Puts: -36.95%
Prior 7-Day Total $169.99M
Calls: $142.64M (84%)
Puts: $27.35M (16%)
Prior 7-Day Average $24.28M
Calls: $20.38M (84%)
Puts: $3.91M (16%)
Current vs Prior 7-Day Avg -34.93%
Calls: -35.95%
Puts: -29.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.39
Prior (11/03) 0.45
Current vs Prior -13.78%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -29.13%
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 23,160,342
Calls: 14,912,269 (64%)
Puts: 8,248,073 (36%)
Prior 7-Day Average 3,308,620
Calls: 2,130,324 (64%)
Puts: 1,178,296 (36%)
Current vs Prior 7-Day Avg +58.34%
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 0.62% | 1.18%1.18% | 1.81%1.91% | 4.21%
Prior 1.29% | 1.65%1.65% | 2.27%2.37% | 4.65%
Current vs Prior -51.76% | -28.85%-28.85% | -20.11%-19.31% | -9.38%
Prior 7-Day Avg 1.34% | 1.62%1.60% | 2.10%2.77% | 4.65%
Current vs 7-Day Avg -53.56% | -27.63%-26.63% | -13.84%-30.94% | -9.46%
Prior 7-Day Eod 0.64% | 1.19%1.65% | 2.27%2.37% | 4.65%
Current vs 7-Day Eod -1.89% | -0.99%-28.85% | -20.11%-19.31% | -9.38%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.23% | 7.25%
Calls: 22.22% | 6.67%
Puts: 24.24% | 7.84%
Prior 7.17% | 3.72%
Calls: 5.26% | 3.64%
Puts: 9.09% | 3.80%
Current vs Prior +223.99% | +94.89%
Prior 7-Day Avg 11.49% | 5.81%
Calls: 10.48% | 5.96%
Puts: 10.21% | 6.21%
Current vs 7-Day Avg +102.23% | +24.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($13.05M) vs puts ($2.75M). Elevated premium activity with dollar volume up 69% vs prior. Above-average activity with volume up 85% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (308,209 calls vs 120,783 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 342 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$82.00Nov 200.710.72$0.721.4%6.1K0.4554.9K
$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. 169 found (avg $0.35, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 60.090.10$0.1010.0%51.5K0.1931.6K
$83.00Nov 90.060.07$0.0714.3%7960.1213.4K
$82.00Nov 60.210.22$0.224.5%37.4K0.3645.1K
$82.50Nov 90.130.14$0.147.1%2.1K0.22104
$83.50Nov 110.060.07$0.0714.3%1000.101.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 60.090.10$0.1010.0%7.5K0.204.6K
$80.50Nov 90.060.07$0.0714.3%2690.131.4K
$81.50Nov 60.240.25$0.254.0%5.6K0.4123.6K
$81.00Nov 90.140.15$0.156.7%1.2K0.251.5K
$80.00Nov 110.060.07$0.0714.3%2340.10655

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. 468 active (total vol 425.4K, top 51.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 60.090.10$0.1010.0%51.5K0.1931.6K
$82.00Nov 60.210.22$0.224.5%37.4K0.3645.1K
$81.50Nov 40.160.20$0.1822.2%27.5K0.837.6K
$83.00Nov 60.040.05$0.0520.0%22.2K0.1037.2K
$82.00Nov 130.480.50$0.494.1%11.6K0.4218.6K
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%6.7K0.173.0K

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 87.4%, max 87.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 4Dec 1120.0%10.7%87.4%27.6K7.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 4Dec 1120.0%10.7%87.4%6.7K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 7.33, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Dec 18$0.12$0.88$0.1218%7.33$85.12
$83.50$84.00Dec 11$0.11$0.39$0.1128%3.55$83.61
$81.00$81.50Nov 27$0.29$0.21$0.2963%0.72$81.29
$83.00$83.50Dec 4$0.13$0.37$0.1331%2.85$83.13
$84.00$85.00Nov 30$0.13$0.87$0.1320%6.69$84.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$82.00Nov 13$0.31$0.19$0.3170%0.61$82.19
$82.00$81.50Nov 4$0.31$0.19$0.3194%0.61$81.69
$82.50$82.00Nov 11$0.33$0.17$0.3373%0.52$82.17
$79.00$78.00Dec 18$0.17$0.83$0.1724%4.88$78.83
$82.00$81.50Nov 11$0.25$0.25$0.2559%1.00$81.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.30, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Dec 4$0.22$0.22$0.2856%0.79$82.22
$82.00$82.50Nov 20$0.21$0.21$0.2955%0.72$82.21
$82.00$83.00Dec 18$0.39$0.39$0.6156%0.64$82.39
$82.00$82.50Nov 11$0.17$0.17$0.3359%0.52$82.17
$82.00$82.50Nov 9$0.14$0.14$0.3662%0.39$82.14
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$0.15$0.15$0.3559%0.43$81.35
$80.00$79.00Nov 30$0.15$0.15$0.8578%0.18$79.85
$81.00$80.50Nov 11$0.11$0.11$0.3970%0.28$80.89
$81.00$80.00Nov 30$0.27$0.27$0.7362%0.37$80.73

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 0.24% of stock, avg 4.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Nov 4$0.18$0.02$0.20$81.30$81.700.24%
$82.00Nov 4$0.01$0.33$0.34$81.66$82.340.42%
$81.00Nov 4$0.68$0.01$0.69$80.31$81.690.84%
$81.50Nov 6$0.45$0.25$0.70$80.80$82.200.86%
$82.00Nov 6$0.22$0.51$0.73$81.27$82.730.89%
$81.50Nov 9$0.52$0.30$0.82$80.68$82.321.00%
$82.50Nov 4$0.01$0.82$0.83$81.67$83.331.02%
$82.00Nov 9$0.28$0.56$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
$83.50$79.50Nov 11$0.07$0.04$0.11$79.39$83.61
$84.00$80.00Nov 11$0.04$0.07$0.11$79.89$84.11
$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
$83.50$80.00Nov 11$0.07$0.07$0.14$79.86$83.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 0.85, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 4$0.23$0.2746%0.85$79.77$83.73
80/8083/84Dec 11$0.28$0.2236%1.27$79.72$83.28
79/8083/84Dec 11$0.25$0.2542%1.00$79.25$83.25
80/8084/84Dec 4$0.26$0.2439%1.08$80.24$83.76
80/8083/84Dec 4$0.25$0.2541%1.00$79.75$83.25
80/8083/84Dec 4$0.28$0.2234%1.27$80.22$83.28
80/8084/84Dec 11$0.24$0.2641%0.92$79.76$83.74
79/8084/84Dec 11$0.21$0.2947%0.72$79.29$83.71
80/8083/84Nov 20$0.21$0.2946%0.72$80.29$83.21
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. 90 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.50$82.00$82.50Nov 4$0.17$0.3380%1.94
$81.00$81.50$82.00Nov 4$0.33$0.1790%0.52
$80.50$81.00$81.50Nov 9$0.06$0.4430%7.33
$78.00$79.00$80.00Dec 18$0.10$0.9022%9.00
$79.00$80.00$81.00Nov 30$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.50$82.00$82.50Nov 4$0.18$0.3280%1.78
$81.00$81.50$82.00Nov 4$0.30$0.2091%0.67
$81.00$81.50$82.00Nov 6$0.11$0.3944%3.55
$79.00$80.00$81.00Nov 30$0.12$0.8825%7.33
$80.00$81.00$82.00Nov 18$0.22$0.7840%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. 150 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-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Nov 30-$0.12$0.88
$82.50$82.001:2Nov 6-$0.13$0.37
$83.00$82.001:2Nov 30-$0.39$0.61
$83.00$82.501:2Nov 4-$0.31$0.19
$82.50$82.001:2Nov 9-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 1.51%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.230.440.4%1.51%1.91%3.7K61.7K
$83.00Dec 18$0.850.341.6%1.04%2.67%8.6K119.9K
$82.00Dec 11$1.120.440.4%1.37%1.78%38116
$82.50Dec 11$0.910.391.0%1.11%2.13%222.9K
$83.00Dec 11$0.740.331.6%0.91%2.53%739140
$84.00Dec 18$0.580.252.9%0.71%3.56%2.1K182.6K
$82.00Dec 4$0.980.440.4%1.20%1.60%873.2K
$83.50Dec 11$0.590.282.2%0.72%2.96%5733
$82.50Dec 4$0.760.371.0%0.93%1.95%92165
$82.00Nov 30$0.900.460.4%1.10%1.51%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 308,209
Total Puts 120,783
Put/Call Ratio 0.39
Net Difference 187,426

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 1,979,302
Total Puts 840,704
Average Put/Call Ratio 0.55
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