Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$82.12 +0.76%
(11/2 12:00) ◀
|
Monday, November 2, 2026 (1:00pm)
January 2026
|
▶ (11/2 14:00)
◀ 11/2 13:00 ▶

Option Volume

Detail
ℹ
Current (11/02 1:00pm) 333,120
Calls: 222,539 (67%)
Puts: 110,581 (33%)
Prior (10/30) 138,085
Calls: 85,447 (62%)
Puts: 52,638 (38%)
Current vs Prior +141.24%
Calls: +160.44% (Calls)
Puts: +110.08% (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 -21.38%
Calls: -21.41%
Puts: -21.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 1:00pm) $12.54M
Calls: $10.14M (81%)
Puts: $2.40M (19%)
Prior (10/30) $6.54M
Calls: $4.42M (68%)
Puts: $2.12M (32%)
Current vs Prior +91.68%
Calls: +129.51%
Puts: +12.92%
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 -56.52%
Calls: -58.23%
Puts: -47.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 1:00pm) 0.50
Prior (10/30) 0.62
Current vs Prior -19.34%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -25.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 1:00pm) 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 0.68% | 1.45%1.78% | 2.39%2.87% | 4.70%
Prior 1.20% | 1.58%1.26% | 1.86%2.81% | 4.67%
Current vs Prior -43.06% | -8.08%+41.25% | +28.50%+2.24% | +0.69%
Prior 7-Day Avg 1.17% | 1.51%1.40% | 2.12%3.05% | 4.83%
Current vs 7-Day Avg -41.49% | -3.91%+27.32% | +12.43%-5.82% | -2.74%
Prior 7-Day Eod 1.20% | 1.58%1.23% | 1.83%2.77% | 4.64%
Current vs 7-Day Eod -43.06% | -8.08%+44.06% | +30.23%+3.61% | +1.23%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.63% | 4.17%
Calls: 5.88% | 3.85%
Puts: 15.38% | 4.48%
Prior 12.59% | 6.41%
Calls: 11.11% | 4.76%
Puts: 14.08% | 8.05%
Current vs Prior -15.57% | -34.95%
Prior 7-Day Avg 11.56% | 6.51%
Calls: 12.25% | 6.90%
Puts: 10.88% | 6.13%
Current vs 7-Day Avg -8.08% | -35.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($10.14M) vs puts ($2.40M). Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 141% vs prior - elevated interest. Extreme bullish P/C ratio of 0.50 - heavy call buying (222,539 calls vs 110,581 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
13:00BULLISHBULLISHBULLISH
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 311 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 65.155.20$5.181.0%30.99459
$70.00Nov 612.0512.20$12.131.2%41.006
$66.00Nov 216.0016.20$16.101.2%181.00--
$67.00Nov 215.0015.20$15.101.3%161.00--
$82.50Nov 130.720.73$0.731.4%1.0K0.4423.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 200.880.89$0.891.1%1.5K0.4750.0K
$95.00Nov 212.8013.00$12.901.6%231.00--
$82.00Dec 41.241.26$1.251.6%1800.5171
$94.00Nov 211.8012.00$11.901.7%231.00--
$88.00Nov 305.855.95$5.901.7%--0.9317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.36, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 20.160.17$0.175.9%17.4K0.7012.8K
$81.50Nov 20.570.65$0.6113.1%1.2K0.962.5K
$84.00Nov 40.050.06$0.0616.7%750.091.3K
$83.50Nov 40.090.10$0.1010.0%3170.144.4K
$83.00Nov 40.170.18$0.185.6%13.6K0.242.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 20.360.42$0.3915.4%110.90213
$80.50Nov 40.050.06$0.0616.7%3.0K0.092.0K
$81.00Nov 40.100.11$0.119.1%2.4K0.172.8K
$81.50Nov 40.200.21$0.214.8%1.8K0.292.8K
$80.00Nov 60.060.07$0.0714.3%6550.095.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.50Nov 43.553.70$3.634.1%101.00--
$79.00Nov 43.053.20$3.134.8%121.008
$70.00Nov 2012.1512.40$12.282.0%--1.0078
$72.00Nov 2010.1510.40$10.282.4%--1.0020
$73.00Nov 209.159.40$9.282.7%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Nov 21.351.47$1.418.5%211.0034
$84.00Nov 21.841.97$1.916.8%11.00359
$84.50Nov 22.332.47$2.405.8%21.00--
$85.00Nov 22.832.97$2.904.8%31.001
$86.00Nov 23.854.00$3.933.8%201.0010

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 330.6K, top 88.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Nov 300.250.26$0.263.8%88.1K0.1488.6K
$83.00Nov 60.280.29$0.293.4%18.0K0.2916.7K
$82.00Nov 20.160.17$0.175.9%17.4K0.7012.8K
$83.00Nov 40.170.18$0.185.6%13.6K0.242.0K
$83.00Nov 90.340.36$0.355.7%7.4K0.3114.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 200.040.05$0.0520.0%30.8K0.04101.6K
$82.00Nov 20.040.05$0.0520.0%10.3K0.30760
$80.00Nov 90.080.09$0.0911.1%8.6K0.10873
$80.50Nov 40.050.06$0.0616.7%3.0K0.092.0K
$78.00Nov 60.010.02$0.0250.0%2.5K0.0211.9K

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 24.2%, max 24.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Nov 2Dec 1115.0%12.1%24.2%17.4K12.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Nov 2Dec 1115.0%12.1%24.2%11.0K803

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.54, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Nov 9$0.65$0.35$0.6576%0.54$81.65
$81.00$82.00Nov 11$0.63$0.37$0.6373%0.59$81.63
$85.00$86.00Dec 11$0.16$0.84$0.1623%5.25$85.16
$81.00$82.00Nov 16$0.62$0.38$0.6271%0.61$81.62
$84.00$84.50Dec 11$0.12$0.38$0.1231%3.17$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$81.00Dec 11$0.20$0.30$0.2045%1.50$81.30
$80.00$79.50Dec 11$0.12$0.38$0.1228%3.17$79.88
$81.50$81.00Nov 6$0.12$0.38$0.1233%3.17$81.38
$80.50$80.00Nov 27$0.11$0.39$0.1127%3.55$80.39
$81.00$80.50Nov 27$0.14$0.36$0.1433%2.57$80.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.52, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$85.00Nov 11$0.12$0.12$0.8880%0.14$84.12
$83.00$84.00Nov 9$0.19$0.19$0.8169%0.23$83.19
$83.00$83.50Dec 4$0.18$0.18$0.3261%0.56$83.18
$82.50$83.00Dec 11$0.21$0.21$0.2955%0.72$82.71
$84.50$85.00Dec 11$0.12$0.12$0.3873%0.32$84.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.00Nov 9$0.34$0.34$0.6653%0.52$81.66
$81.00$80.00Nov 16$0.21$0.21$0.7971%0.27$80.79
$82.00$81.00Nov 11$0.36$0.36$0.6453%0.56$81.64
$81.00$80.00Nov 11$0.17$0.17$0.8373%0.20$80.83
$82.00$81.00Nov 16$0.38$0.38$0.6252%0.61$81.62

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 2Nov 4$0.3515.0%17.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 2Nov 4$0.3415.0%17.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.27% of stock, avg 4.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 2$0.17$0.05$0.22$81.78$82.220.27%
$82.50Nov 2$0.02$0.39$0.41$82.09$82.910.50%
$81.50Nov 2$0.61$0.01$0.62$80.88$82.120.75%
$83.00Nov 2$0.01$0.90$0.91$82.09$83.911.11%
$82.00Nov 4$0.52$0.39$0.91$81.09$82.911.11%
$82.50Nov 4$0.31$0.67$0.98$81.52$83.481.19%
$81.50Nov 4$0.84$0.21$1.05$80.45$82.551.28%
$81.00Nov 2$1.11$0.01$1.12$79.88$82.121.36%
$82.00Nov 6$0.67$0.51$1.18$80.82$83.181.44%
$83.00Nov 4$0.18$1.05$1.23$81.77$84.231.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.09% of stock, avg 1.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$82.00Nov 2$0.02$0.05$0.07$81.93$82.57
$84.00$80.50Nov 4$0.06$0.06$0.12$80.38$84.12
$86.00$79.00Nov 11$0.07$0.06$0.13$78.87$86.13
$84.50$80.00Nov 6$0.08$0.07$0.15$79.85$84.65
$85.00$80.00Nov 9$0.07$0.09$0.16$79.84$85.16
$83.50$80.50Nov 4$0.10$0.06$0.16$80.34$83.66
$84.00$81.00Nov 4$0.06$0.11$0.17$80.83$84.17
$85.00$79.00Nov 11$0.12$0.06$0.18$78.82$85.18
$84.50$80.50Nov 6$0.08$0.11$0.19$80.31$84.69
$86.00$79.00Nov 16$0.11$0.09$0.20$78.80$86.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/85Dec 11$0.27$0.2340%1.17$80.23$84.77
80/8084/85Dec 11$0.24$0.2645%0.92$79.76$84.74
80/8084/85Dec 4$0.24$0.2644%0.92$80.26$84.74
80/8084/84Dec 4$0.26$0.2439%1.08$80.24$84.26
80/8084/85Dec 4$0.21$0.2949%0.72$79.79$84.71
80/8084/84Dec 4$0.23$0.2745%0.85$79.77$84.23
80/8084/84Dec 4$0.28$0.2235%1.27$80.22$83.78
80/8084/84Dec 4$0.25$0.2540%1.00$79.75$83.75
80/8084/84Dec 11$0.27$0.2336%1.17$80.23$84.27
80/8184/84Nov 13$0.23$0.2743%0.85$80.77$83.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Nov 2$0.14$0.3667%2.57
$81.50$82.00$82.50Nov 2$0.29$0.2186%0.72
$83.00$84.00$85.00Nov 9$0.10$0.9024%9.00
$83.00$84.00$85.00Nov 11$0.10$0.9023%9.00
$81.00$82.00$83.00Nov 9$0.26$0.7445%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Nov 2$0.17$0.3366%1.94
$81.50$82.00$82.50Nov 2$0.30$0.2086%0.67
$79.00$80.00$81.00Nov 9$0.08$0.9219%11.50
$83.00$84.00$85.00Nov 30$0.08$0.9219%11.50
$82.00$83.00$84.00Nov 11$0.18$0.8233%4.56

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 $-1.13, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.501:2Nov 6-$1.13$4.37
$70.00$75.001:2Nov 30-$2.43$2.57
$74.50$77.501:2Nov 2-$1.60$1.40
$81.00$82.001:2Nov 9-$0.09$0.91
$81.00$81.501:2Nov 2-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.001:2Nov 6-$1.90$1.10
$86.00$84.001:2Dec 4-$0.63$1.37
$83.00$82.001:2Nov 11-$0.05$0.95
$84.00$83.001:2Nov 11-$0.48$0.52
$82.00$81.001:2Nov 30-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.58%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Dec 11$1.300.450.5%1.58%2.05%269
$83.00Dec 11$1.090.401.1%1.33%2.40%7465
$83.50Dec 11$0.920.351.7%1.12%2.80%1814
$84.00Dec 11$0.770.312.3%0.94%3.23%4073
$82.50Dec 4$1.160.440.5%1.41%1.88%11146
$83.00Dec 4$0.970.391.1%1.18%2.25%956717
$84.50Dec 11$0.640.272.9%0.78%3.68%43072
$83.00Nov 30$0.900.401.1%1.10%2.17%349101.2K
$83.50Dec 4$0.790.341.7%0.96%2.64%6377
$82.50Nov 27$1.070.460.5%1.30%1.77%2081.5K

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 222,539
Total Puts 110,581
Put/Call Ratio 0.50
Net Difference 111,958

Prior's Put/Call Breakdown

Total Calls 85,447
Total Puts 52,638
Put/Call Ratio 0.62
Net Difference 32,809

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