Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.08 -0.79%
(11/3 11:00) ◀
|
Tuesday, November 3, 2026 (12:00pm)
January 2026
|
▶ (11/3 13:00)
◀ 11/3 12:00 ▶

Option Volume

Detail
ℹ
Current (11/03 12:00pm) 126,967
Calls: 85,149 (67%)
Puts: 41,818 (33%)
Prior (11/02) 280,908
Calls: 187,590 (67%)
Puts: 93,318 (33%)
Current vs Prior -54.80%
Calls: -54.61% (Calls)
Puts: -55.19% (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 -66.79%
Calls: -66.61%
Puts: -67.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 12:00pm) $4.95M
Calls: $2.97M (60%)
Puts: $1.98M (40%)
Prior (11/02) $10.75M
Calls: $8.59M (80%)
Puts: $2.16M (20%)
Current vs Prior -53.97%
Calls: -65.46%
Puts: -8.28%
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 -79.30%
Calls: -85.45%
Puts: -43.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 12:00pm) 0.49
Prior (11/02) 0.50
Current vs Prior -1.27%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -27.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 12:00pm) 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 1.29% | 1.67%1.67% | 2.26%2.36% | 4.66%
Prior 1.39% | 1.75%1.75% | 2.39%2.84% | 4.66%
Current vs Prior -7.16% | -4.84%-4.84% | -5.40%-17.01% | +0.01%
Prior 7-Day Avg 1.21% | 1.56%1.49% | 2.11%2.94% | 4.76%
Current vs 7-Day Avg +7.10% | +6.57%+11.69% | +6.84%-20.00% | -2.02%
Prior 7-Day Eod 1.39% | 1.75%1.77% | 2.37%2.83% | 4.66%
Current vs 7-Day Eod -7.16% | -4.84%-6.15% | -4.92%-16.65% | +0.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.58% | 2.83%
Calls: 2.33% | 1.67%
Puts: 4.84% | 4.00%
Prior 5.15% | 2.80%
Calls: 3.85% | 2.94%
Puts: 6.45% | 2.67%
Current vs Prior -30.49% | +1.07%
Prior 7-Day Avg 11.18% | 6.33%
Calls: 11.75% | 6.69%
Puts: 10.61% | 5.98%
Current vs 7-Day Avg -67.98% | -55.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (85,149 calls vs 41,818 puts). Call-heavy open interest (3,311,933 calls vs 1,863,527 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 BEARISH
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 361 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Dec 41.351.36$1.360.7%200.49351
$81.00Nov 301.281.29$1.290.8%490.529.5K
$81.50Dec 41.111.12$1.120.9%410.44487
$65.00Nov 416.0516.20$16.130.9%21.00--
$66.00Nov 415.0515.20$15.131.0%51.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Dec 41.791.81$1.801.1%50.62101
$81.00Dec 181.571.59$1.581.3%3350.5337.6K
$80.00Dec 40.770.78$0.781.3%120.381.3K
$81.50Dec 41.481.50$1.491.3%50.56514
$82.00Dec 182.152.18$2.171.4%550.6137.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 40.050.06$0.0616.7%2.2K0.107.3K
$82.00Nov 40.100.11$0.119.1%3.2K0.195.5K
$81.50Nov 40.210.22$0.224.5%5.9K0.341.7K
$83.00Nov 60.080.09$0.0911.1%6690.1237.1K
$83.50Nov 60.050.06$0.0616.7%5550.0832.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 40.050.06$0.0616.7%1.2K0.122.7K
$80.50Nov 40.140.15$0.156.7%3.9K0.268.9K
$79.50Nov 60.070.08$0.0812.5%6270.113.4K
$81.00Nov 40.320.34$0.336.1%6.4K0.464.2K
$79.00Nov 90.050.06$0.0616.7%5290.081.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 3016.2016.40$16.301.2%--1.00500
$74.00Nov 307.257.45$7.352.7%11.002
$74.00Dec 117.307.45$7.382.0%291.00--
$70.00Dec 1811.2511.45$11.351.8%--1.00137
$72.00Dec 189.259.45$9.352.1%--1.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Nov 42.812.93$2.874.2%--1.0050
$84.50Nov 43.303.45$3.384.4%--1.0012
$85.00Nov 43.803.95$3.883.9%121.0028
$86.00Nov 44.804.95$4.883.1%--1.0014
$87.00Nov 45.805.95$5.882.6%--1.0014

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 124.8K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.080.09$0.0911.1%12.3K0.04263.1K
$82.00Nov 130.460.47$0.472.1%7.7K0.3411.2K
$81.50Nov 40.210.22$0.224.5%5.9K0.341.7K
$90.00Nov 200.020.03$0.0333.3%5.3K0.0234.8K
$86.00Nov 200.080.09$0.0911.1%5.0K0.0636.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 40.320.34$0.336.1%6.4K0.464.2K
$79.00Nov 60.030.04$0.0425.0%4.2K0.066.5K
$80.50Nov 40.140.15$0.156.7%3.9K0.268.9K
$81.00Nov 60.460.47$0.472.1%2.0K0.463.5K
$80.50Nov 60.260.27$0.273.7%1.8K0.324.0K

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 54.0%, max 66.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.1%12.1%66.2%9277
$81.00Nov 4Dec 1820.2%12.3%64.6%93834.3K
$82.00Nov 4Dec 1822.1%15.3%43.9%3.4K67.2K
$81.50Nov 4Dec 1121.2%15.0%41.3%6.0K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.1%12.1%66.2%3.9K9.0K
$81.00Nov 4Dec 1820.2%12.3%64.6%6.7K41.7K
$82.00Nov 4Dec 1822.1%15.3%43.9%30640.5K
$81.50Nov 4Dec 1121.2%15.0%41.3%3513.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 8.09, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Nov 30$0.11$0.89$0.1119%8.09$84.11
$84.00$85.00Dec 18$0.16$0.84$0.1623%5.25$84.16
$84.00$85.00Nov 27$0.11$0.89$0.1118%8.09$84.11
$83.00$84.00Nov 27$0.18$0.82$0.1827%4.56$83.18
$80.50$81.00Nov 4$0.32$0.18$0.3274%0.56$80.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.00Dec 18$0.46$0.54$0.4653%1.17$80.54
$82.00$81.50Nov 20$0.29$0.21$0.2963%0.72$81.71
$80.50$80.00Nov 20$0.16$0.34$0.1639%2.13$80.34
$80.00$79.50Dec 11$0.17$0.33$0.1739%1.94$79.83
$82.00$81.50Nov 13$0.31$0.19$0.3166%0.61$81.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.07, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$87.00Nov 18$0.27$0.27$3.7377%0.07$83.27
$81.50$82.00Dec 4$0.21$0.21$0.2956%0.72$81.71
$82.00$82.50Dec 4$0.18$0.18$0.3262%0.56$82.18
$81.50$82.00Nov 27$0.21$0.21$0.2955%0.72$81.71
$81.50$82.00Nov 16$0.19$0.19$0.3157%0.61$81.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Nov 18$0.22$0.22$0.7870%0.28$79.78
$80.00$79.00Nov 30$0.26$0.26$0.7467%0.35$79.74
$80.50$80.00Nov 9$0.14$0.14$0.3667%0.39$80.36
$81.00$80.50Nov 4$0.18$0.18$0.3254%0.56$80.82
$80.00$79.50Nov 13$0.12$0.12$0.3873%0.32$79.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.14)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1720.2%17.0%
$81.50Nov 4Nov 6$0.1621.2%18.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1420.2%17.0%
$81.50Nov 4Nov 6$0.1321.2%18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.94% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Nov 4$0.43$0.33$0.76$80.24$81.760.94%
$81.50Nov 4$0.22$0.62$0.84$80.66$82.341.04%
$80.50Nov 4$0.75$0.15$0.90$79.60$81.401.11%
$81.00Nov 6$0.60$0.47$1.07$79.93$82.071.32%
$82.00Nov 4$0.11$0.98$1.09$80.91$83.091.34%
$81.50Nov 6$0.38$0.75$1.13$80.37$82.631.39%
$80.50Nov 6$0.91$0.27$1.18$79.32$81.681.46%
$81.00Nov 9$0.66$0.52$1.18$79.82$82.181.46%
$81.50Nov 9$0.43$0.79$1.22$80.28$82.721.50%
$80.00Nov 4$1.19$0.06$1.25$78.75$81.251.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.11% of stock, avg 1.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$80.00Nov 4$0.03$0.06$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$0.06$0.06$0.12$79.88$82.62
$83.00$79.00Nov 6$0.09$0.04$0.13$78.87$83.13
$83.50$79.00Nov 9$0.08$0.06$0.14$78.86$83.64
$83.50$79.50Nov 6$0.06$0.08$0.14$79.36$83.64
$83.00$79.50Nov 6$0.09$0.08$0.17$79.33$83.17
$82.00$80.00Nov 4$0.11$0.06$0.17$79.83$82.17
$83.50$79.50Nov 9$0.08$0.10$0.18$79.32$83.68
$83.00$79.00Nov 9$0.12$0.06$0.18$78.82$83.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
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
79/8082/83Dec 4$0.28$0.2236%1.27$79.22$82.78
79/8082/83Nov 27$0.25$0.2542%1.00$79.25$82.75
78/7982/83Dec 11$0.27$0.2338%1.17$78.73$82.77
78/7982/83Dec 4$0.25$0.2541%1.00$78.75$82.75
80/8082/82Nov 13$0.26$0.2439%1.08$79.74$82.26
80/8082/83Nov 20$0.26$0.2439%1.08$79.74$82.76
78/7883/84Dec 11$0.22$0.2847%0.79$78.28$83.22
80/8082/83Nov 27$0.28$0.2235%1.27$79.72$82.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Dec 18$0.09$0.9122%10.11
$76.00$77.00$78.00Dec 18$0.07$0.9317%13.29
$79.00$80.00$81.00Dec 18$0.12$0.8824%7.33
$80.50$81.00$81.50Nov 4$0.11$0.3940%3.55
$83.00$84.00$85.00Nov 27$0.07$0.9315%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 4$0.07$0.4335%6.14
$79.00$80.00$81.00Nov 18$0.16$0.8432%5.25
$79.00$80.00$81.00Dec 18$0.10$0.9022%9.00
$79.00$80.00$81.00Nov 30$0.14$0.8627%6.14
$81.00$81.50$82.00Nov 6$0.06$0.4427%7.33

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 $-0.13, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.50$81.001:2Nov 4-$0.11$0.39
$82.00$83.001:2Nov 18-$0.06$0.94
$80.00$80.501:2Nov 4-$0.31$0.19
$82.00$83.001:2Nov 30-$0.22$0.78
$83.00$84.001:2Nov 30-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Nov 16-$0.13$0.87
$82.00$81.001:2Nov 18-$0.20$0.80
$81.00$80.001:2Nov 30-$0.17$0.83
$80.00$79.001:2Nov 30-$0.05$0.95
$82.00$81.001:2Nov 30-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 1.42%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.150.391.1%1.42%2.55%18161.7K
$81.50Dec 11$1.240.440.5%1.53%2.05%346
$83.00Dec 18$0.820.312.4%1.01%3.38%738119.5K
$82.00Dec 11$1.040.391.1%1.28%2.42%2114
$82.50Dec 11$0.860.341.8%1.06%2.81%2.8K35
$81.50Dec 4$1.110.440.5%1.37%1.89%41487
$83.00Dec 11$0.710.302.4%0.88%3.24%1139
$82.00Dec 4$0.900.381.1%1.11%2.24%3.0K497
$84.00Dec 18$0.570.233.6%0.70%4.30%62182.5K
$83.50Dec 11$0.590.263.0%0.73%3.71%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 85,149
Total Puts 41,818
Put/Call Ratio 0.49
Net Difference 43,331

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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