Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.32 -0.51%
(11/3 10:00) ◀
|
Tuesday, November 3, 2026 (11:00am)
January 2026
|
▶ (11/3 12:00)
◀ 11/3 11:00 ▶

Option Volume

Detail
ℹ
Current (11/03 11:00am) 95,817
Calls: 64,012 (67%)
Puts: 31,805 (33%)
Prior (11/02) 247,934
Calls: 169,269 (68%)
Puts: 78,665 (32%)
Current vs Prior -61.35%
Calls: -62.18% (Calls)
Puts: -59.57% (Puts)
Prior 7-Day Total 2,676,439
Calls: 1,785,012 (67%)
Puts: 891,427 (33%)
Prior 7-Day Average 382,348
Calls: 255,001 (67%)
Puts: 127,346 (33%)
Current vs Prior 7-Day Avg -74.94%
Calls: -74.90%
Puts: -75.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 11:00am) $3.45M
Calls: $2.12M (61%)
Puts: $1.33M (39%)
Prior (11/02) $8.09M
Calls: $5.97M (74%)
Puts: $2.12M (26%)
Current vs Prior -57.37%
Calls: -64.56%
Puts: -37.09%
Prior 7-Day Total $167.26M
Calls: $142.66M (85%)
Puts: $24.60M (15%)
Prior 7-Day Average $23.89M
Calls: $20.38M (85%)
Puts: $3.51M (15%)
Current vs Prior 7-Day Avg -85.56%
Calls: -89.61%
Puts: -62.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 11:00am) 0.50
Prior (11/02) 0.46
Current vs Prior +6.91%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -26.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 11:00am) 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 22,536,127
Calls: 14,077,167 (62%)
Puts: 8,458,960 (38%)
Prior 7-Day Average 3,219,446
Calls: 2,011,023 (62%)
Puts: 1,208,422 (38%)
Current vs Prior 7-Day Avg +60.76%
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 1.27% | 1.66%1.66% | 2.26%2.41% | 4.61%
Prior 1.39% | 1.75%1.75% | 2.39%2.84% | 4.66%
Current vs Prior -9.19% | -5.12%-5.12% | -5.16%-15.09% | -1.08%
Prior 7-Day Avg 1.21% | 1.56%1.49% | 2.11%2.94% | 4.76%
Current vs 7-Day Avg +4.75% | +6.26%+11.36% | +7.11%-18.15% | -3.08%
Prior 7-Day Eod 1.39% | 1.75%1.77% | 2.37%2.83% | 4.66%
Current vs 7-Day Eod -9.19% | -5.12%-6.43% | -4.68%-14.73% | -1.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.76% | 5.28%
Calls: 7.27% | 4.11%
Puts: 6.25% | 6.45%
Prior 5.15% | 2.80%
Calls: 3.85% | 2.94%
Puts: 6.45% | 2.67%
Current vs Prior +31.26% | +88.57%
Prior 7-Day Avg 11.18% | 6.33%
Calls: 11.75% | 6.69%
Puts: 10.61% | 5.98%
Current vs 7-Day Avg -39.54% | -16.59%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.12M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (64,012 calls vs 31,805 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 300 of results (avg 4.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 415.2515.35$15.300.7%50.92--
$78.00Dec 183.803.85$3.831.3%320.8528.2K
$70.00Nov 2011.3511.50$11.431.3%--1.0078
$67.00Nov 414.2514.45$14.351.4%31.00--
$69.00Nov 412.2012.40$12.301.6%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Dec 1810.8511.00$10.931.4%10.97291
$95.00Dec 1813.8014.00$13.901.4%--0.98219
$90.00Nov 208.658.80$8.731.7%--0.9829
$89.00Nov 207.657.80$7.731.9%530.9864
$91.00Dec 189.8510.05$9.952.0%150.96320

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.35, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 40.060.07$0.0714.3%1.3K0.137.3K
$82.00Nov 40.130.15$0.1414.3%1.7K0.245.5K
$81.50Nov 40.280.30$0.296.9%4460.421.7K
$83.50Nov 60.050.06$0.0616.7%4560.0832.0K
$83.00Nov 60.090.10$0.1010.0%6370.1337.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 40.100.11$0.119.1%2.5K0.208.9K
$81.00Nov 40.230.24$0.244.2%5.4K0.374.2K
$79.50Nov 60.060.07$0.0714.3%5010.103.4K
$80.00Nov 60.110.13$0.1216.7%6850.176.1K
$79.00Nov 90.050.06$0.0616.7%2610.071.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Nov 414.2514.45$14.351.4%31.00--
$74.50Nov 46.706.90$6.802.9%91.0018
$75.00Nov 46.206.40$6.303.2%31.0018
$78.50Nov 42.742.87$2.814.6%--1.0010
$79.00Nov 42.212.37$2.297.0%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 63.653.75$3.702.7%--1.00669
$86.00Nov 64.654.80$4.723.2%--1.0045
$87.00Nov 65.605.80$5.703.5%--1.0016
$87.00Nov 45.605.80$5.703.5%--0.9914
$86.00Nov 44.604.80$4.704.3%--0.9914

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 93.7K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.080.09$0.0911.1%12.3K0.04263.1K
$90.00Nov 200.020.03$0.0333.3%5.3K0.0234.8K
$86.00Nov 200.080.09$0.0911.1%5.0K0.0736.1K
$86.00Nov 60.000.01$0.01100.0%3.4K0.016.6K
$82.00Dec 40.961.02$0.996.1%3.0K0.41497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 40.230.24$0.244.2%5.4K0.374.2K
$79.00Nov 60.030.04$0.0425.0%4.1K0.066.5K
$80.50Nov 40.100.11$0.119.1%2.5K0.208.9K
$81.00Nov 60.370.39$0.385.3%1.6K0.403.5K
$80.50Nov 60.210.22$0.224.5%1.2K0.274.0K

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 50.1%, max 67.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.2%12.1%67.1%3877
$81.00Nov 4Dec 1819.7%12.2%61.5%73734.3K
$82.00Nov 4Dec 1821.1%15.3%38.3%1.9K67.2K
$81.50Nov 4Dec 1120.5%15.3%33.7%4461.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.2%12.1%67.1%2.5K9.0K
$81.00Nov 4Dec 1819.7%12.2%61.5%5.6K41.7K
$82.00Nov 4Dec 1821.1%15.3%38.3%29540.5K
$81.50Nov 4Dec 1120.5%15.3%33.7%2833.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 1.94, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$80.50Nov 11$0.27$0.23$0.2778%0.85$80.27
$78.50$79.00Dec 4$0.31$0.19$0.3184%0.61$78.81
$80.00$80.50Dec 11$0.24$0.26$0.2465%1.08$80.24
$82.50$83.00Nov 27$0.11$0.39$0.1135%3.55$82.61
$81.00$81.50Dec 11$0.21$0.29$0.2152%1.38$81.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.50$83.00Nov 20$0.17$0.33$0.1779%1.94$83.33
$83.00$82.50Dec 4$0.26$0.24$0.2670%0.92$82.74
$82.00$81.50Dec 11$0.21$0.29$0.2159%1.38$81.79
$82.00$81.50Nov 13$0.24$0.26$0.2463%1.08$81.76
$83.00$82.00Nov 30$0.61$0.39$0.6170%0.64$82.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.09, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$87.00Nov 18$0.32$0.32$3.6875%0.09$83.32
$86.00$87.00Nov 16$0.11$0.11$0.8990%0.12$86.11
$81.50$82.00Dec 4$0.26$0.26$0.2453%1.08$81.76
$81.50$82.00Dec 11$0.26$0.26$0.2453%1.08$81.76
$83.00$84.00Nov 27$0.25$0.25$0.7570%0.33$83.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$68.00$67.00Nov 6$0.10$0.10$0.9097%0.11$67.90
$79.50$79.00Dec 11$0.16$0.16$0.3469%0.47$79.34
$80.00$79.00Nov 18$0.19$0.19$0.8174%0.23$79.81
$81.00$80.00Nov 18$0.34$0.34$0.6657%0.52$80.66
$81.00$80.50Nov 13$0.20$0.20$0.3057%0.67$80.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.16, cheapest $0.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1819.7%17.1%
$81.50Nov 4Nov 6$0.1720.5%18.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1419.7%17.1%
$81.50Nov 4Nov 6$0.1420.5%18.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.95% of stock, avg 4.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Nov 4$0.29$0.48$0.77$80.73$82.270.95%
$81.00Nov 4$0.55$0.24$0.79$80.21$81.790.97%
$82.00Nov 4$0.14$0.83$0.97$81.03$82.971.19%
$80.50Nov 4$0.92$0.11$1.03$79.47$81.531.27%
$81.50Nov 6$0.46$0.62$1.08$80.42$82.581.33%
$81.00Nov 6$0.73$0.38$1.11$79.89$82.111.36%
$81.50Nov 9$0.53$0.67$1.20$80.30$82.701.48%
$81.00Nov 9$0.78$0.43$1.21$79.79$82.211.49%
$82.00Nov 6$0.28$0.95$1.23$80.77$83.231.51%
$80.50Nov 6$1.05$0.22$1.27$79.23$81.771.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 303 found (cheapest 0.10% of stock, avg 1.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$80.00Nov 4$0.03$0.05$0.08$79.92$83.08
$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
$83.00$76.00Nov 4$0.03$0.11$0.14$75.86$83.14
$83.00$76.50Nov 4$0.03$0.11$0.14$76.36$83.14
$83.00$79.00Nov 6$0.10$0.04$0.14$78.86$83.14
$83.50$79.00Nov 9$0.09$0.06$0.15$78.85$83.65
$83.00$80.50Nov 4$0.03$0.11$0.14$80.36$83.14
$83.00$79.50Nov 6$0.10$0.07$0.17$79.33$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.08, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8084/84Dec 4$0.26$0.2445%1.08$79.24$83.76
80/8084/84Dec 4$0.29$0.2139%1.38$79.71$83.79
79/8083/84Dec 11$0.29$0.2138%1.38$79.21$83.29
79/8084/84Dec 11$0.27$0.2342%1.17$79.23$83.77
80/8082/83Nov 16$0.27$0.2336%1.17$80.23$82.77
80/8083/84Nov 20$0.22$0.2845%0.79$79.78$83.22
80/8082/83Nov 11$0.23$0.2742%0.85$80.27$82.73
80/8082/83Nov 13$0.24$0.2638%0.92$80.26$82.74
80/8082/83Nov 20$0.23$0.2739%0.85$79.77$82.73
80/8082/82Nov 9$0.23$0.2738%0.85$80.27$82.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.50$81.00$81.50Nov 6$0.05$0.4529%9.00
$80.00$80.50$81.00Nov 4$0.05$0.4528%9.00
$79.00$80.00$81.00Dec 18$0.12$0.8824%7.33
$81.00$81.50$82.00Nov 9$0.06$0.4426%7.33
$78.00$79.00$80.00Dec 18$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$82.00$83.00Nov 30$0.08$0.9225%11.50
$80.00$81.00$82.00Nov 18$0.15$0.8534%5.67
$78.00$79.00$80.00Dec 18$0.08$0.9218%11.50
$81.50$82.00$82.50Nov 6$0.05$0.4524%9.00
$82.00$83.00$84.00Dec 18$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-0.14, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$81.001:2Nov 16-$0.36$0.64
$82.00$83.001:2Nov 18-$0.09$0.91
$80.50$81.001:2Nov 4-$0.18$0.32
$83.00$84.001:2Nov 27-$0.09$0.91
$77.00$78.501:2Nov 4-$1.32$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Nov 16-$0.14$0.86
$82.00$81.001:2Nov 18-$0.21$0.79
$84.00$83.001:2Nov 4-$0.78$0.22
$82.00$81.501:2Nov 4-$0.13$0.37
$81.00$80.001:2Nov 30-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 1.50%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.220.410.8%1.50%2.34%16361.7K
$81.50Dec 11$1.320.470.2%1.62%1.84%--46
$83.00Dec 18$0.860.322.1%1.06%3.12%326119.5K
$82.00Dec 11$1.100.410.8%1.35%2.19%--114
$82.50Dec 11$0.910.361.4%1.12%2.57%2.8K35
$83.00Dec 11$0.750.322.1%0.92%2.99%1139
$84.00Dec 18$0.600.253.3%0.74%4.03%47182.5K
$81.50Dec 4$1.180.470.2%1.45%1.67%38487
$82.00Dec 4$0.960.410.8%1.18%2.02%3.0K497
$83.50Dec 11$0.620.272.7%0.76%3.44%132

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 64,012
Total Puts 31,805
Put/Call Ratio 0.50
Net Difference 32,207

Prior's Put/Call Breakdown

Total Calls 169,269
Total Puts 78,665
Put/Call Ratio 0.46
Net Difference 90,604

Prior 7-Day Put/Call Summary

Total Calls 1,785,012
Total Puts 891,427
Average Put/Call Ratio 0.67
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