Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.11 -0.75%
(11/2 18:54) ◀
|
Tuesday, November 3, 2026 (10:00am)
January 2026
|
▶ (11/3 11:00)
◀ 11/3 10:00 ▶

Option Volume

Detail
ℹ
Current (11/03 10:00am) 43,999
Calls: 28,024 (64%)
Puts: 15,975 (36%)
Prior (11/02) 72,244
Calls: 44,439 (62%)
Puts: 27,805 (38%)
Current vs Prior -39.10%
Calls: -36.94% (Calls)
Puts: -42.55% (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 -89.62%
Calls: -90.10%
Puts: -88.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:00am) $1.31M
Calls: $672.3K (51%)
Puts: $633.8K (49%)
Prior (11/02) $3.59M
Calls: $2.46M (68%)
Puts: $1.13M (32%)
Current vs Prior -63.66%
Calls: -72.67%
Puts: -44.14%
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 -95.47%
Calls: -97.23%
Puts: -86.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:00am) 0.57
Prior (11/02) 0.63
Current vs Prior -8.89%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -14.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 10:00am) 5,175,460
Calls: 3,311,933 (64%)
Puts: 1,863,527 (36%)
Prior (11/02) 3,121,629
Calls: 2,027,679 (65%)
Puts: 1,093,950 (35%)
Current vs Prior +65.79%
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 +59.41%
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 1.31% | 1.68%1.68% | 2.32%2.42% | 4.67%
Prior 1.20% | 1.58%1.26% | 1.86%2.81% | 4.67%
Current vs Prior +9.12% | +6.36%+33.21% | +24.78%-14.02% | +0.10%
Prior 7-Day Avg 1.17% | 1.51%1.40% | 2.12%3.05% | 4.83%
Current vs 7-Day Avg +12.13% | +11.18%+20.07% | +9.18%-20.81% | -3.32%
Prior 7-Day Eod 1.20% | 1.58%1.77% | 2.37%2.83% | 4.66%
Current vs 7-Day Eod +9.12% | +6.36%-5.49% | -2.35%-14.50% | +0.24%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 2.83%
Calls: 6.67% | 1.61%
Puts: 6.56% | 4.05%
Prior 12.59% | 6.41%
Calls: 11.11% | 4.76%
Puts: 14.08% | 8.05%
Current vs Prior -47.42% | -55.85%
Prior 7-Day Avg 11.56% | 6.51%
Calls: 12.25% | 6.90%
Puts: 10.88% | 6.13%
Current vs 7-Day Avg -42.75% | -56.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Bullish P/C ratio of 0.57. Call-heavy open interest (3,311,933 calls vs 1,863,527 puts) suggests bullish positioning. Rising open interest (up 66%) indicates new positions being established.

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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 328 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 416.1016.25$16.180.9%21.00--
$66.00Nov 415.1015.25$15.181.0%21.00--
$69.00Nov 412.1012.25$12.181.2%11.00--
$70.00Nov 411.1011.25$11.181.3%11.00--
$70.50Nov 410.6010.75$10.681.4%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Dec 1812.9513.15$13.051.5%--0.97432
$97.00Dec 1815.9016.15$16.021.6%--0.98965
$93.00Dec 1811.9512.15$12.051.7%--0.97560
$96.00Dec 1814.9015.15$15.031.7%--0.98817
$95.00Dec 1813.9014.15$14.031.8%--0.98219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.36, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 40.110.13$0.1216.7%7710.215.5K
$82.50Nov 40.060.07$0.0714.3%6630.127.3K
$81.50Nov 40.230.25$0.248.3%1260.361.7K
$81.00Nov 40.430.46$0.456.7%350.56532
$83.00Nov 60.090.10$0.1010.0%3950.1237.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 40.130.15$0.1414.3%1.6K0.248.9K
$79.50Nov 60.060.07$0.0714.3%320.103.4K
$80.00Nov 60.120.14$0.1315.4%1280.186.1K
$81.00Nov 40.310.33$0.326.3%3.0K0.444.2K
$80.00Nov 90.160.18$0.1711.8%140.218.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 416.1016.25$16.180.9%21.00--
$66.00Nov 415.1015.25$15.181.0%21.00--
$69.00Nov 412.1012.25$12.181.2%11.00--
$70.00Nov 411.1011.25$11.181.3%11.00--
$70.50Nov 410.6010.75$10.681.4%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 63.753.95$3.855.2%--1.00669
$86.00Nov 64.754.95$4.854.1%--1.0045
$87.00Nov 65.755.95$5.853.4%--1.0016
$87.00Nov 45.755.95$5.853.4%--0.9914
$86.00Nov 44.754.95$4.854.1%--0.9914

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 44.0K, top 11.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.090.10$0.1010.0%11.3K0.05263.1K
$86.00Nov 60.000.01$0.01100.0%3.4K0.016.6K
$87.00Nov 130.030.04$0.0425.0%1.9K0.033.0K
$82.00Nov 40.110.13$0.1216.7%7710.215.5K
$81.50Nov 60.380.40$0.395.1%7420.4086.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Nov 60.030.04$0.0425.0%4.1K0.066.5K
$81.00Nov 40.310.33$0.326.3%3.0K0.444.2K
$80.50Nov 40.130.15$0.1414.3%1.6K0.248.9K
$81.00Nov 60.440.46$0.454.4%1.2K0.453.5K
$77.00Nov 180.040.05$0.0520.0%4550.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 51.5%, max 62.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1119.5%12.0%62.3%1377
$81.00Nov 4Dec 1819.8%12.3%60.9%8234.3K
$82.00Nov 4Dec 1822.2%15.3%44.6%89567.2K
$81.50Nov 4Dec 1120.7%15.0%38.2%1261.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1119.5%12.0%62.3%1.6K9.0K
$81.00Nov 4Dec 1819.8%12.3%60.9%3.1K41.7K
$82.00Nov 4Dec 1822.2%15.3%44.6%18440.5K
$81.50Nov 4Dec 1120.7%15.0%38.2%1993.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 8.09, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Nov 27$0.11$0.89$0.1119%8.09$84.11
$83.00$84.00Nov 30$0.19$0.81$0.1929%4.26$83.19
$83.00$84.00Nov 27$0.19$0.81$0.1928%4.26$83.19
$84.00$85.00Dec 18$0.17$0.83$0.1724%4.88$84.17
$85.00$86.00Dec 18$0.12$0.88$0.1218%7.33$85.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.50Dec 4$0.23$0.27$0.2350%1.17$80.77
$80.00$79.50Dec 11$0.17$0.33$0.1738%1.94$79.83
$77.00$76.00Dec 18$0.11$0.89$0.1116%8.09$76.89
$81.00$80.50Nov 20$0.21$0.29$0.2147%1.38$80.79
$79.00$78.50Dec 11$0.12$0.38$0.1228%3.17$78.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.08, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$87.00Nov 18$0.31$0.31$3.6976%0.08$83.31
$81.50$82.00Dec 4$0.21$0.21$0.2956%0.72$81.71
$81.50$82.00Dec 11$0.21$0.21$0.2955%0.72$81.71
$82.50$83.00Dec 4$0.15$0.15$0.3566%0.43$82.65
$81.50$82.00Nov 4$0.12$0.12$0.3864%0.32$81.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Nov 30$0.26$0.26$0.7467%0.35$79.74
$81.00$80.50Nov 4$0.18$0.18$0.3256%0.56$80.82
$80.50$80.00Nov 6$0.13$0.13$0.3770%0.35$80.37
$81.00$80.00Nov 30$0.41$0.41$0.5952%0.69$80.59
$80.00$79.00Nov 18$0.21$0.21$0.7971%0.27$79.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.13)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1719.8%16.9%
$81.50Nov 4Nov 6$0.1520.7%18.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1319.8%16.9%
$81.50Nov 4Nov 6$0.1320.7%18.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.95% of stock, avg 4.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Nov 4$0.45$0.32$0.77$80.23$81.770.95%
$81.50Nov 4$0.24$0.61$0.85$80.65$82.351.05%
$80.50Nov 4$0.78$0.14$0.92$79.58$81.421.13%
$81.00Nov 6$0.62$0.45$1.07$79.93$82.071.32%
$82.00Nov 4$0.12$0.97$1.09$80.91$83.091.34%
$81.50Nov 6$0.39$0.74$1.13$80.37$82.631.39%
$80.50Nov 6$0.92$0.26$1.18$79.32$81.681.45%
$81.00Nov 9$0.68$0.51$1.19$79.81$82.191.47%
$81.50Nov 9$0.45$0.79$1.24$80.26$82.741.53%
$80.00Nov 4$1.21$0.05$1.26$78.74$81.261.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.11% of stock, avg 1.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$80.00Nov 4$0.04$0.05$0.09$79.91$83.09
$83.50$79.00Nov 6$0.06$0.04$0.10$78.90$83.60
$82.50$80.00Nov 4$0.07$0.05$0.12$79.88$82.62
$83.50$79.50Nov 6$0.06$0.07$0.13$79.37$83.63
$83.50$79.00Nov 9$0.09$0.05$0.14$78.86$83.64
$83.00$79.00Nov 6$0.10$0.04$0.14$78.86$83.14
$83.00$79.50Nov 6$0.10$0.07$0.17$79.33$83.17
$83.50$79.50Nov 9$0.09$0.10$0.19$79.31$83.69
$82.00$80.00Nov 4$0.12$0.05$0.17$79.83$82.17
$83.00$79.00Nov 9$0.13$0.05$0.18$78.82$83.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8082/83Dec 4$0.29$0.2136%1.38$79.21$82.79
78/7982/83Dec 4$0.26$0.2441%1.08$78.74$82.76
79/8082/83Nov 27$0.26$0.2441%1.08$79.24$82.76
78/7883/84Dec 11$0.23$0.2747%0.85$78.27$83.23
79/8083/84Dec 11$0.28$0.2237%1.27$79.22$83.28
78/7882/83Dec 11$0.25$0.2542%1.00$78.25$82.75
79/8082/83Dec 11$0.30$0.2032%1.50$79.20$82.80
78/7983/84Dec 11$0.25$0.2542%1.00$78.75$83.25
78/7982/83Dec 11$0.27$0.2338%1.17$78.73$82.77
79/8083/84Dec 4$0.25$0.2541%1.00$79.25$83.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$76.00$77.00$78.00Dec 18$0.06$0.9416%15.67
$78.00$79.00$80.00Dec 18$0.10$0.9023%9.00
$77.00$78.00$79.00Dec 18$0.08$0.9219%11.50
$83.00$84.00$85.00Nov 30$0.06$0.9415%15.67
$79.00$80.00$81.00Dec 18$0.12$0.8824%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 4$0.07$0.4335%6.14
$83.00$84.00$85.00Nov 27$0.05$0.9515%19.00
$81.00$81.50$82.00Nov 6$0.05$0.4527%9.00
$80.00$80.50$81.00Nov 6$0.06$0.4427%7.33
$80.50$81.00$81.50Nov 4$0.11$0.3940%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. 176 found (best net $-1.14, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.00$78.501:2Nov 4-$1.14$0.36
$80.00$81.001:2Nov 16-$0.33$0.67
$80.50$81.001:2Nov 4-$0.12$0.38
$80.00$80.501:2Nov 4-$0.35$0.15
$82.00$83.001:2Nov 30-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Nov 16-$0.14$0.86
$81.00$80.001:2Nov 30-$0.16$0.84
$80.00$79.001:2Nov 30-$0.05$0.95
$82.00$81.501:2Nov 4-$0.25$0.25
$82.00$81.001:2Nov 30-$0.42$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 1.43%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.160.401.1%1.43%2.53%12461.7K
$81.50Dec 11$1.250.450.5%1.54%2.02%--46
$83.00Dec 18$0.830.312.3%1.02%3.35%117119.5K
$82.00Dec 11$1.050.401.1%1.29%2.39%--114
$82.50Dec 11$0.870.351.7%1.07%2.79%--35
$81.50Dec 4$1.120.450.5%1.38%1.86%35487
$83.00Dec 11$0.720.302.3%0.89%3.22%--139
$84.00Dec 18$0.590.243.6%0.73%4.29%28182.5K
$82.00Dec 4$0.910.391.1%1.12%2.22%58497
$83.50Dec 11$0.600.263.0%0.74%3.69%--32

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 28,024
Total Puts 15,975
Put/Call Ratio 0.57
Net Difference 12,049

Prior's Put/Call Breakdown

Total Calls 44,439
Total Puts 27,805
Put/Call Ratio 0.63
Net Difference 16,634

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