Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.95 +0.55%
(11/2 13:00) ◀
|
Monday, November 2, 2026 (2:00pm)
January 2026
|
▶ (11/2 15:01)
◀ 11/2 14:00 ▶

Option Volume

Detail
ℹ
Current (11/02 2:00pm) 418,624
Calls: 256,166 (61%)
Puts: 162,458 (39%)
Prior (10/30) 481,104
Calls: 419,657 (87%)
Puts: 61,447 (13%)
Current vs Prior -12.99%
Calls: -38.96% (Calls)
Puts: +164.39% (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 -1.21%
Calls: -9.53%
Puts: +15.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 2:00pm) $14.08M
Calls: $10.72M (76%)
Puts: $3.35M (24%)
Prior (10/30) $20.09M
Calls: $17.64M (88%)
Puts: $2.45M (12%)
Current vs Prior -29.94%
Calls: -39.22%
Puts: +36.89%
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 -51.18%
Calls: -55.82%
Puts: -26.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 2:00pm) 0.63
Prior (10/30) 0.15
Current vs Prior +333.13%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -4.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 2:00pm) 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% | 1.42%1.75% | 2.38%2.84% | 4.65%
Prior 1.20% | 1.58%1.26% | 1.86%2.81% | 4.67%
Current vs Prior -42.94% | -10.21%+38.64% | +28.10%+1.16% | -0.41%
Prior 7-Day Avg 1.17% | 1.51%1.40% | 2.12%3.05% | 4.83%
Current vs 7-Day Avg -41.37% | -6.14%+24.96% | +12.08%-6.82% | -3.80%
Prior 7-Day Eod 1.20% | 1.58%1.23% | 1.83%2.77% | 4.64%
Current vs 7-Day Eod -42.94% | -10.21%+41.40% | +29.83%+2.51% | +0.13%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.88% | 3.23%
Calls: 26.67% | 4.29%
Puts: 9.09% | 2.17%
Prior 12.59% | 6.41%
Calls: 11.11% | 4.76%
Puts: 14.08% | 8.05%
Current vs Prior +42.02% | -49.61%
Prior 7-Day Avg 11.56% | 6.51%
Calls: 12.25% | 6.90%
Puts: 10.88% | 6.13%
Current vs 7-Day Avg +54.61% | -50.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($10.72M) vs puts ($3.35M). Bullish P/C ratio of 0.63. P/C ratio rising 333% - increased hedging/bearish positioning. Call-heavy open interest (2,027,679 calls vs 1,093,950 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
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 333 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Nov 410.4010.50$10.451.0%161.00--
$72.00Nov 49.9010.00$9.951.0%161.00--
$82.50Nov 200.830.84$0.841.2%7150.4215.4K
$83.00Nov 270.800.81$0.811.2%4980.387.8K
$66.00Nov 215.8516.05$15.951.3%181.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 212.9513.15$13.051.5%231.00--
$94.00Nov 211.9512.15$12.051.7%231.00--
$93.00Nov 210.9511.15$11.051.8%91.00--
$81.50Dec 41.071.09$1.081.9%2040.47439
$95.00Nov 2012.9513.20$13.081.9%--1.0023

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 20.050.06$0.0616.7%20.7K0.4012.8K
$83.50Nov 40.070.08$0.0812.5%3420.124.4K
$83.00Nov 40.120.13$0.137.7%14.3K0.192.0K
$82.50Nov 40.230.24$0.244.2%4.5K0.322.7K
$84.00Nov 60.090.10$0.1010.0%1.1K0.1210.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 20.100.11$0.119.1%11.5K0.60760
$80.50Nov 40.050.06$0.0616.7%3.0K0.102.0K
$82.50Nov 20.540.60$0.5710.5%310.96213
$81.00Nov 40.110.12$0.128.3%3.8K0.192.8K
$81.50Nov 40.230.25$0.248.3%2.2K0.342.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.50Nov 410.4010.50$10.451.0%161.00--
$72.00Nov 49.9010.00$9.951.0%161.00--
$72.50Nov 49.409.55$9.481.6%171.00--
$73.00Nov 48.909.05$8.981.7%171.00--
$73.50Nov 48.408.55$8.481.8%151.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 21.011.11$1.069.4%171.0013
$83.50Nov 21.491.61$1.557.7%211.0034
$84.00Nov 21.982.16$2.078.7%11.00359
$84.50Nov 22.482.61$2.555.1%21.00--
$85.00Nov 22.983.15$3.075.5%31.001

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 416.1K, top 88.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Nov 300.230.24$0.244.2%88.1K0.1388.6K
$83.00Nov 60.230.24$0.244.2%31.8K0.2616.7K
$82.00Nov 20.050.06$0.0616.7%20.7K0.4012.8K
$83.00Nov 40.120.13$0.137.7%14.3K0.192.0K
$83.00Nov 90.280.30$0.296.9%9.6K0.2814.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Nov 200.040.05$0.0520.0%30.9K0.04101.6K
$78.50Nov 60.020.03$0.0333.3%25.5K0.032.8K
$82.00Nov 20.100.11$0.119.1%11.5K0.60760
$80.00Nov 90.080.09$0.0911.1%8.6K0.11873
$78.00Nov 60.010.02$0.0250.0%7.6K0.0211.9K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 0.67, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Nov 9$0.60$0.40$0.6074%0.67$81.60
$81.00$82.00Nov 11$0.58$0.42$0.5870%0.72$81.58
$84.00$85.00Nov 27$0.18$0.82$0.1827%4.56$84.18
$81.00$82.00Nov 16$0.58$0.42$0.5868%0.72$81.58
$85.00$86.00Nov 30$0.12$0.88$0.1219%7.33$85.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.50Dec 11$0.12$0.38$0.1230%3.17$79.88
$81.50$81.00Dec 11$0.21$0.29$0.2147%1.38$81.29
$81.00$80.50Nov 27$0.15$0.35$0.1535%2.33$80.85
$81.50$81.00Nov 13$0.17$0.33$0.1740%1.94$81.33
$81.00$80.50Nov 20$0.14$0.36$0.1434%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 0.25, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Dec 4$0.23$0.23$0.2752%0.85$82.23
$83.00$84.00Nov 9$0.16$0.16$0.8472%0.19$83.16
$82.50$83.00Nov 4$0.11$0.11$0.3968%0.28$82.61
$82.50$83.00Dec 11$0.20$0.20$0.3057%0.67$82.70
$82.00$82.50Nov 27$0.23$0.23$0.2750%0.85$82.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 11$0.20$0.20$0.8070%0.25$80.80
$81.00$80.00Nov 9$0.16$0.16$0.8474%0.19$80.84
$81.00$80.00Nov 16$0.23$0.23$0.7768%0.30$80.77
$81.00$80.50Nov 13$0.14$0.14$0.3669%0.39$80.86
$80.00$79.00Nov 30$0.17$0.17$0.8377%0.20$79.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 2Nov 4$0.3615.0%17.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 2Nov 4$0.3515.0%17.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.21% of stock, avg 4.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 2$0.06$0.11$0.17$81.83$82.170.21%
$81.50Nov 2$0.45$0.01$0.46$81.04$81.960.56%
$82.50Nov 2$0.01$0.57$0.58$81.92$83.080.71%
$82.00Nov 4$0.42$0.46$0.88$81.12$82.881.07%
$81.50Nov 4$0.70$0.24$0.94$80.56$82.441.15%
$81.00Nov 2$0.94$0.01$0.95$80.05$81.951.16%
$82.50Nov 4$0.24$0.79$1.03$81.47$83.531.26%
$83.00Nov 2$0.01$1.06$1.07$81.93$84.071.31%
$82.00Nov 6$0.57$0.58$1.15$80.85$83.151.40%
$81.00Nov 4$1.07$0.12$1.19$79.81$82.191.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.13% of stock, avg 1.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Nov 4$0.05$0.06$0.11$80.39$84.11
$86.00$79.00Nov 11$0.06$0.06$0.12$78.88$86.12
$83.50$80.50Nov 4$0.08$0.06$0.14$80.36$83.64
$84.00$79.50Nov 6$0.10$0.04$0.14$79.36$84.14
$85.00$80.00Nov 9$0.07$0.09$0.16$79.84$85.16
$84.00$80.00Nov 6$0.10$0.07$0.17$79.83$84.17
$85.00$79.00Nov 11$0.11$0.06$0.17$78.83$85.17
$84.00$81.00Nov 4$0.05$0.12$0.17$80.83$84.17
$86.00$79.00Nov 16$0.10$0.10$0.20$78.80$86.20
$83.00$80.50Nov 4$0.13$0.06$0.19$80.31$83.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.79, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8084/85Dec 11$0.22$0.2850%0.79$79.28$84.72
80/8084/84Dec 4$0.29$0.2134%1.38$80.21$83.79
80/8084/84Dec 4$0.26$0.2440%1.08$79.74$83.76
79/8084/84Dec 11$0.23$0.2746%0.85$79.27$84.23
79/8084/84Dec 11$0.25$0.2542%1.00$79.25$83.75
80/8084/84Dec 4$0.26$0.2439%1.08$80.24$84.26
80/8084/84Dec 4$0.23$0.2745%0.85$79.77$84.23
80/8084/85Dec 11$0.23$0.2745%0.85$79.77$84.73
80/8084/84Nov 20$0.23$0.2744%0.85$80.27$83.73
80/8084/84Dec 11$0.24$0.2641%0.92$79.76$84.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 2$0.10$0.4058%4.00
$81.50$82.00$82.50Nov 2$0.34$0.1692%0.47
$81.00$82.00$83.00Nov 9$0.26$0.7446%2.85
$82.00$83.00$84.00Nov 9$0.18$0.8235%4.56
$83.00$84.00$85.00Nov 11$0.09$0.9121%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 2$0.10$0.4058%4.00
$81.50$82.00$82.50Nov 2$0.36$0.1491%0.39
$82.00$83.00$84.00Nov 11$0.15$0.8531%5.67
$83.00$84.00$85.00Nov 27$0.07$0.9319%13.29
$80.00$81.00$82.00Nov 9$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. 154 found (best net $-1.17, 144 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$74.501:2Nov 27-$1.17$5.33
$70.00$75.501:2Nov 6-$1.00$4.50
$70.00$75.001:2Nov 30-$2.21$2.79
$74.50$77.501:2Nov 2-$1.45$1.55
$76.00$78.501:2Nov 4-$0.99$1.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.001:2Nov 6-$2.05$0.95
$83.00$82.001:2Nov 11-$0.08$0.92
$83.00$82.501:2Nov 2-$0.08$0.42
$84.00$83.001:2Nov 11-$0.59$0.41
$82.00$81.001:2Nov 30-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 1.74%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 11$1.430.480.1%1.74%1.81%1766
$82.50Dec 11$1.210.430.7%1.48%2.15%269
$83.00Dec 11$1.010.381.3%1.23%2.51%7465
$83.50Dec 11$0.850.331.9%1.04%2.93%1814
$82.00Dec 4$1.300.480.1%1.59%1.65%248377
$82.50Dec 4$1.070.420.7%1.31%1.98%11146
$84.00Dec 11$0.710.292.5%0.87%3.37%6873
$82.00Nov 30$1.250.490.1%1.53%1.59%2877.1K
$83.00Dec 4$0.880.371.3%1.07%2.36%968717
$82.00Nov 27$1.210.500.1%1.48%1.54%3772.2K

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 256,166
Total Puts 162,458
Put/Call Ratio 0.63
Net Difference 93,708

Prior's Put/Call Breakdown

Total Calls 419,657
Total Puts 61,447
Put/Call Ratio 0.15
Net Difference 358,210

Prior 7-Day Put/Call Summary

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

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