Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$82.02 +0.65%
(11/2 11:00) ◀
|
Monday, November 2, 2026 (12:00pm)
January 2026
|
▶ (11/2 13:00)
◀ 11/2 12:00 ▶

Option Volume

Detail
ℹ
Current (11/02 12:00pm) 280,908
Calls: 187,590 (67%)
Puts: 93,318 (33%)
Prior (10/30) 107,973
Calls: 63,736 (59%)
Puts: 44,237 (41%)
Current vs Prior +160.17%
Calls: +194.32% (Calls)
Puts: +110.95% (Puts)
Prior 7-Day Total 2,966,139
Calls: 1,982,146 (67%)
Puts: 983,993 (33%)
Prior 7-Day Average 423,734
Calls: 283,163 (67%)
Puts: 140,570 (33%)
Current vs Prior 7-Day Avg -33.71%
Calls: -33.75%
Puts: -33.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 12:00pm) $10.75M
Calls: $8.59M (80%)
Puts: $2.16M (20%)
Prior (10/30) $5.06M
Calls: $3.14M (62%)
Puts: $1.92M (38%)
Current vs Prior +112.42%
Calls: +173.54%
Puts: +12.48%
Prior 7-Day Total $201.84M
Calls: $169.91M (84%)
Puts: $31.92M (16%)
Prior 7-Day Average $28.83M
Calls: $24.27M (84%)
Puts: $4.56M (16%)
Current vs Prior 7-Day Avg -62.72%
Calls: -64.62%
Puts: -52.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 12:00pm) 0.50
Prior (10/30) 0.69
Current vs Prior -28.33%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -25.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 12:00pm) 3,121,629
Calls: 2,027,679 (65%)
Puts: 1,093,950 (35%)
Prior (10/30) 3,216,094
Calls: 1,982,865 (62%)
Puts: 1,233,229 (38%)
Current vs Prior -2.94%
Prior 7-Day Total 22,725,940
Calls: 14,158,192 (62%)
Puts: 8,567,748 (38%)
Prior 7-Day Average 3,246,562
Calls: 2,022,598 (62%)
Puts: 1,223,964 (38%)
Current vs Prior 7-Day Avg -3.85%
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 0.76% | 1.46%1.78% | 2.41%2.89% | 4.71%
Prior 1.20% | 1.58%1.26% | 1.86%2.81% | 4.67%
Current vs Prior -36.88% | -7.19%+41.42% | +29.96%+2.80% | +0.81%
Prior 7-Day Avg 1.17% | 1.51%1.40% | 2.12%3.05% | 4.83%
Current vs 7-Day Avg -35.14% | -2.99%+27.48% | +13.71%-5.31% | -2.62%
Prior 7-Day Eod 1.20% | 1.58%1.23% | 1.83%2.77% | 4.64%
Current vs 7-Day Eod -36.88% | -7.19%+44.24% | +31.71%+4.17% | +1.36%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.34% | 5.93%
Calls: 16.67% | 6.38%
Puts: 6.00% | 5.48%
Prior 12.59% | 6.41%
Calls: 11.11% | 4.76%
Puts: 14.08% | 8.05%
Current vs Prior -9.93% | -7.49%
Prior 7-Day Avg 11.56% | 6.51%
Calls: 12.25% | 6.90%
Puts: 10.88% | 6.13%
Current vs 7-Day Avg -1.94% | -8.97%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($8.59M) vs puts ($2.16M). Massive premium surge with dollar volume up 112% vs prior. Unusually high activity with volume up 160% vs prior - elevated interest. Extreme bullish P/C ratio of 0.50 - heavy call buying (187,590 calls vs 93,318 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 305 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Nov 214.9515.10$15.021.0%161.00--
$66.00Nov 215.9516.15$16.051.2%171.00--
$68.00Nov 2714.1514.35$14.251.4%--1.00170
$68.00Nov 213.9514.15$14.051.4%161.00--
$71.50Nov 210.4510.60$10.521.4%131.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 212.9013.05$12.981.2%231.00--
$92.00Nov 29.9010.05$9.981.5%90.99--
$94.00Nov 211.8512.05$11.951.7%231.00--
$93.00Nov 210.8511.05$10.951.8%91.00--
$90.00Nov 27.908.05$7.981.9%360.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.36, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 20.110.13$0.1216.7%16.3K0.5412.8K
$81.50Nov 20.490.58$0.5317.0%1.1K0.972.5K
$83.50Nov 40.070.08$0.0812.5%2620.124.4K
$83.00Nov 40.140.15$0.156.7%2.4K0.212.0K
$82.50Nov 40.260.27$0.273.7%2.3K0.342.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 20.090.10$0.1010.0%8.7K0.46760
$82.50Nov 20.480.51$0.506.0%40.91213
$80.50Nov 40.050.06$0.0616.7%2.9K0.102.0K
$81.00Nov 40.100.11$0.119.1%1.6K0.182.8K
$81.50Nov 40.220.23$0.234.3%9120.322.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 215.9516.15$16.051.2%171.00--
$67.00Nov 214.9515.10$15.021.0%161.00--
$68.00Nov 213.9514.15$14.051.4%161.00--
$69.00Nov 212.9513.15$13.051.5%1231.00--
$70.00Nov 211.9512.15$12.051.7%1291.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Nov 63.854.05$3.955.1%--1.00224
$87.00Nov 64.855.05$4.954.0%--1.00300
$90.00Nov 67.858.05$7.952.5%--1.0029
$91.00Nov 68.859.05$8.952.2%--1.0028
$89.00Nov 136.857.05$6.952.9%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 278.4K, top 88.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Nov 300.240.25$0.254.0%88.1K0.1488.6K
$82.00Nov 20.110.13$0.1216.7%16.3K0.5412.8K
$83.00Nov 60.260.27$0.273.7%9.8K0.2716.7K
$83.00Nov 90.310.32$0.323.1%6.6K0.2914.5K
$82.50Nov 20.010.02$0.0250.0%4.1K0.099.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 200.040.05$0.0520.0%30.8K0.04101.6K
$82.00Nov 20.090.10$0.1010.0%8.7K0.46760
$80.50Nov 40.050.06$0.0616.7%2.9K0.102.0K
$78.00Nov 60.010.02$0.0250.0%2.4K0.0211.9K
$81.50Nov 20.000.01$0.01100.0%2.3K0.044.9K

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 23.8%, max 23.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Nov 2Dec 1114.8%11.9%23.8%16.3K12.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Nov 2Dec 1114.8%11.9%23.8%9.3K803

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.67, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.50$79.00Dec 4$0.30$0.20$0.3090%0.67$78.80
$85.00$86.00Nov 30$0.12$0.88$0.1220%7.33$85.12
$85.00$86.00Nov 27$0.12$0.88$0.1219%7.33$85.12
$81.00$82.00Nov 11$0.62$0.38$0.6272%0.61$81.62
$84.00$85.00Nov 27$0.19$0.81$0.1928%4.26$84.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.50Dec 11$0.12$0.38$0.1229%3.17$79.88
$80.50$80.00Nov 27$0.11$0.39$0.1128%3.55$80.39
$82.00$81.50Dec 11$0.24$0.26$0.2452%1.08$81.76
$80.50$80.00Dec 4$0.14$0.36$0.1433%2.57$80.36
$81.50$81.00Dec 11$0.21$0.29$0.2146%1.38$81.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.59, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.50$84.00Dec 4$0.15$0.15$0.3567%0.43$83.65
$82.50$83.00Dec 4$0.20$0.20$0.3057%0.67$82.70
$82.50$83.00Nov 4$0.12$0.12$0.3866%0.32$82.62
$83.00$83.50Nov 6$0.10$0.10$0.4073%0.25$83.10
$83.00$84.00Nov 11$0.21$0.21$0.7968%0.27$83.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.00Nov 9$0.37$0.37$0.6351%0.59$81.63
$82.00$81.00Nov 11$0.39$0.39$0.6151%0.64$81.61
$81.00$80.00Nov 16$0.22$0.22$0.7869%0.28$80.78
$81.00$80.00Nov 9$0.15$0.15$0.8575%0.18$80.85
$82.00$81.00Nov 16$0.40$0.40$0.6051%0.67$81.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.33)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 2Nov 4$0.3514.8%17.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 2Nov 4$0.3314.8%17.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.27% of stock, avg 4.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 2$0.12$0.10$0.22$81.78$82.220.27%
$82.50Nov 2$0.02$0.50$0.52$81.98$83.020.63%
$81.50Nov 2$0.53$0.01$0.54$80.96$82.040.66%
$82.00Nov 4$0.47$0.43$0.90$81.10$82.901.10%
$83.00Nov 2$0.01$0.96$0.97$82.03$83.971.18%
$81.50Nov 4$0.77$0.23$1.00$80.50$82.501.22%
$82.50Nov 4$0.27$0.73$1.00$81.50$83.501.22%
$81.00Nov 2$1.04$0.01$1.05$79.95$82.051.28%
$82.00Nov 6$0.62$0.55$1.17$80.83$83.171.43%
$83.00Nov 4$0.15$1.10$1.25$81.75$84.251.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.12% of stock, avg 1.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Nov 4$0.04$0.06$0.10$80.40$84.10
$86.00$79.00Nov 11$0.06$0.06$0.12$78.88$86.12
$84.50$80.00Nov 6$0.07$0.07$0.14$79.86$84.64
$83.50$80.50Nov 4$0.08$0.06$0.14$80.36$83.64
$84.00$81.00Nov 4$0.04$0.11$0.15$80.85$84.15
$85.00$80.00Nov 9$0.07$0.09$0.16$79.84$85.16
$85.00$79.00Nov 11$0.11$0.06$0.17$78.83$85.17
$84.00$80.00Nov 6$0.11$0.07$0.18$79.82$84.18
$86.00$79.00Nov 16$0.10$0.09$0.19$78.81$86.19
$84.50$80.50Nov 6$0.07$0.11$0.18$80.32$84.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 4$0.27$0.2340%1.17$79.73$83.77
79/8084/85Dec 11$0.22$0.2850%0.79$79.28$84.72
80/8084/85Dec 11$0.27$0.2340%1.17$80.23$84.77
79/8084/84Dec 11$0.26$0.2441%1.08$79.24$83.76
80/8084/84Dec 11$0.31$0.1931%1.63$80.19$83.81
80/8084/85Dec 4$0.22$0.2849%0.79$79.78$84.72
80/8084/84Dec 4$0.29$0.2135%1.38$80.21$83.79
79/8084/84Dec 11$0.23$0.2746%0.85$79.27$84.23
80/8084/84Dec 11$0.28$0.2236%1.27$80.22$84.28
80/8084/85Dec 4$0.24$0.2643%0.92$80.26$84.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Nov 2$0.09$0.4151%4.56
$81.50$82.00$82.50Nov 2$0.31$0.1988%0.61
$81.00$81.50$82.00Nov 2$0.10$0.4046%4.00
$80.00$81.00$82.00Nov 9$0.19$0.8138%4.26
$83.00$84.00$85.00Nov 9$0.09$0.9122%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Nov 2$0.06$0.4451%7.33
$81.50$82.00$82.50Nov 2$0.31$0.1987%0.61
$81.00$81.50$82.00Nov 2$0.09$0.4144%4.56
$82.00$83.00$84.00Nov 11$0.16$0.8432%5.25
$79.00$80.00$81.00Nov 11$0.10$0.9022%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-1.10, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.501:2Nov 6-$1.10$4.40
$70.00$75.001:2Nov 30-$2.37$2.63
$74.50$77.501:2Nov 2-$1.55$1.45
$79.50$80.501:2Nov 2-$0.55$0.45
$81.00$82.001:2Nov 11-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$83.001:2Nov 27-$0.07$1.93
$90.00$87.001:2Nov 6-$1.95$1.05
$86.00$84.001:2Dec 4-$1.10$0.90
$83.00$82.001:2Nov 11-$0.09$0.91
$84.00$83.001:2Nov 11-$0.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.28%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Dec 11$1.050.391.2%1.28%2.48%7365
$83.50Dec 11$0.880.341.8%1.07%2.88%1414
$82.50Dec 4$1.120.430.6%1.37%1.95%11146
$84.00Dec 11$0.730.302.4%0.89%3.30%1373
$83.00Dec 4$0.920.381.2%1.12%2.32%954717
$84.50Dec 11$0.610.263.0%0.74%3.77%40472
$82.50Nov 27$1.020.450.6%1.24%1.83%2071.5K
$83.00Nov 30$0.860.391.2%1.05%2.24%285101.2K
$83.50Dec 4$0.750.331.8%0.91%2.72%6377
$83.00Nov 27$0.820.391.2%1.00%2.19%3797.8K

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 187,590
Total Puts 93,318
Put/Call Ratio 0.50
Net Difference 94,272

Prior's Put/Call Breakdown

Total Calls 63,736
Total Puts 44,237
Put/Call Ratio 0.69
Net Difference 19,499

Prior 7-Day Put/Call Summary

Total Calls 1,982,146
Total Puts 983,993
Average Put/Call Ratio 0.66
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