Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.08 -0.80%
(11/3 12:00) ◀
|
Tuesday, November 3, 2026 (1:00pm)
January 2026
|
▶ (11/3 14:00)
◀ 11/3 13:00 ▶

Option Volume

Detail
ℹ
Current (11/03 1:00pm) 154,131
Calls: 101,369 (66%)
Puts: 52,762 (34%)
Prior (11/02) 333,120
Calls: 222,539 (67%)
Puts: 110,581 (33%)
Current vs Prior -53.73%
Calls: -54.45% (Calls)
Puts: -52.29% (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 -59.69%
Calls: -60.25%
Puts: -58.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 1:00pm) $5.89M
Calls: $3.43M (58%)
Puts: $2.46M (42%)
Prior (11/02) $12.54M
Calls: $10.14M (81%)
Puts: $2.40M (19%)
Current vs Prior -53.02%
Calls: -66.18%
Puts: +2.69%
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 -75.35%
Calls: -83.18%
Puts: -29.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 1:00pm) 0.52
Prior (11/02) 0.50
Current vs Prior +4.75%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -22.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 1:00pm) 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 1.27% | 1.64%1.64% | 2.24%2.34% | 4.65%
Prior 1.39% | 1.75%1.75% | 2.39%2.84% | 4.66%
Current vs Prior -8.92% | -6.25%-6.25% | -5.92%-17.45% | -0.26%
Prior 7-Day Avg 1.21% | 1.56%1.49% | 2.11%2.94% | 4.76%
Current vs 7-Day Avg +5.06% | +4.99%+10.03% | +6.26%-20.42% | -2.28%
Prior 7-Day Eod 1.39% | 1.75%1.77% | 2.37%2.83% | 4.66%
Current vs 7-Day Eod -8.92% | -6.25%-7.54% | -5.43%-17.09% | -0.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.47% | 3.73%
Calls: 2.38% | 3.45%
Puts: 6.56% | 4.00%
Prior 5.15% | 2.80%
Calls: 3.85% | 2.94%
Puts: 6.45% | 2.67%
Current vs Prior -13.20% | +33.21%
Prior 7-Day Avg 11.18% | 6.33%
Calls: 11.75% | 6.69%
Puts: 10.61% | 5.98%
Current vs 7-Day Avg -60.02% | -41.07%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.52. 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
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 367 of results (avg 3.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 270.980.99$0.991.0%1370.451.6K
$82.50Dec 110.850.86$0.861.2%2.8K0.3435
$65.00Nov 3016.1516.35$16.251.2%--1.00500
$69.00Nov 412.0012.15$12.081.2%11.00--
$65.00Nov 415.9516.15$16.051.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Dec 111.611.63$1.621.2%380.56532
$81.00Dec 181.571.59$1.581.3%3510.5337.6K
$85.00Nov 63.903.95$3.931.3%--1.00669
$80.00Dec 40.770.78$0.781.3%290.381.3K
$79.00Dec 180.750.76$0.761.3%2740.3228.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 202 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 40.090.10$0.1010.0%4.6K0.185.5K
$81.50Nov 40.200.21$0.214.8%7.4K0.331.7K
$83.00Nov 60.070.08$0.0812.5%3.5K0.1137.1K
$81.00Nov 40.410.42$0.422.4%9940.54532
$82.50Nov 60.120.13$0.137.7%1.2K0.1731.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 40.050.06$0.0616.7%2.6K0.122.7K
$80.50Nov 40.140.15$0.156.7%5.4K0.268.9K
$79.50Nov 60.070.08$0.0812.5%6300.123.4K
$81.00Nov 40.320.33$0.333.0%6.7K0.464.2K
$79.00Nov 90.050.06$0.0616.7%5780.081.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 415.9516.15$16.051.2%21.00--
$66.00Nov 414.9515.15$15.051.3%51.00--
$67.00Nov 413.9514.15$14.051.4%31.00--
$69.00Nov 412.0012.15$12.081.2%11.00--
$70.00Nov 410.9511.15$11.051.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 63.903.95$3.931.3%--1.00669
$86.00Nov 64.855.00$4.933.0%41.0045
$87.00Nov 65.856.00$5.932.5%161.0016
$88.00Nov 136.857.00$6.932.2%--1.00410
$87.00Nov 45.856.00$5.932.5%140.9914

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 151.0K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.080.09$0.0911.1%12.3K0.04263.1K
$82.00Nov 130.450.46$0.462.2%7.7K0.3411.2K
$81.50Nov 40.200.21$0.214.8%7.4K0.331.7K
$90.00Nov 200.010.02$0.0250.0%5.3K0.0134.8K
$86.00Nov 200.070.08$0.0812.5%5.2K0.0636.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 40.320.33$0.333.0%6.7K0.464.2K
$80.50Nov 40.140.15$0.156.7%5.4K0.268.9K
$79.00Nov 60.030.04$0.0425.0%4.2K0.066.5K
$80.00Dec 181.101.12$1.111.8%2.8K0.4243.9K
$80.00Nov 40.050.06$0.0616.7%2.6K0.122.7K

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 54.4%, max 68.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.2%12.0%68.2%9277
$81.00Nov 4Dec 1820.2%12.2%65.7%1.5K34.3K
$82.00Nov 4Dec 1821.9%15.3%43.2%4.8K67.2K
$81.50Nov 4Dec 1120.9%14.9%40.3%7.4K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.2%12.0%68.2%5.4K9.0K
$81.00Nov 4Dec 1820.2%12.2%65.7%7.0K41.7K
$82.00Nov 4Dec 1821.9%15.3%43.2%37640.5K
$81.50Nov 4Dec 1120.9%14.9%40.3%3873.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 5.25, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Dec 18$0.16$0.84$0.1623%5.25$84.16
$80.50$81.00Nov 4$0.31$0.19$0.3174%0.61$80.81
$84.00$85.00Nov 27$0.11$0.89$0.1118%8.09$84.11
$83.00$84.00Nov 30$0.19$0.81$0.1928%4.26$83.19
$84.00$85.00Nov 30$0.12$0.88$0.1219%7.33$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$81.00Nov 4$0.28$0.22$0.2867%0.79$81.22
$80.00$79.50Dec 11$0.17$0.33$0.1739%1.94$79.83
$81.00$80.00Dec 18$0.47$0.53$0.4753%1.13$80.53
$80.50$80.00Dec 4$0.20$0.30$0.2044%1.50$80.30
$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. 80 found (best R:R 0.07, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$87.00Nov 18$0.26$0.26$3.7478%0.07$83.26
$81.50$82.00Dec 4$0.21$0.21$0.2956%0.72$81.71
$82.00$83.00Dec 18$0.34$0.34$0.6661%0.52$82.34
$81.50$82.00Dec 11$0.21$0.21$0.2956%0.72$81.71
$81.50$82.00Nov 4$0.11$0.11$0.3967%0.28$81.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Nov 18$0.11$0.11$0.8984%0.12$78.89
$81.00$80.00Nov 18$0.39$0.39$0.6152%0.64$80.61
$80.00$79.00Nov 18$0.21$0.21$0.7970%0.27$79.79
$80.00$79.00Nov 30$0.26$0.26$0.7467%0.35$79.74
$81.00$80.50Nov 4$0.18$0.18$0.3254%0.56$80.82

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$0.1620.2%16.9%
$81.50Nov 4Nov 6$0.1520.9%18.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1420.2%16.9%
$81.50Nov 4Nov 6$0.1420.9%18.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.93% of stock, avg 4.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Nov 4$0.42$0.33$0.75$80.25$81.750.93%
$81.50Nov 4$0.21$0.61$0.82$80.68$82.321.01%
$80.50Nov 4$0.73$0.15$0.88$79.62$81.381.09%
$81.00Nov 6$0.58$0.47$1.05$79.95$82.051.30%
$82.00Nov 4$0.10$1.00$1.10$80.90$83.101.36%
$81.50Nov 6$0.36$0.75$1.11$80.39$82.611.37%
$80.50Nov 6$0.89$0.27$1.16$79.34$81.661.43%
$81.00Nov 9$0.65$0.52$1.17$79.83$82.171.44%
$80.00Nov 4$1.12$0.06$1.18$78.82$81.181.46%
$81.50Nov 9$0.42$0.80$1.22$80.28$82.721.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.11% of stock, avg 1.18%)

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$0.05$0.06$0.11$79.89$82.61
$83.00$79.00Nov 6$0.08$0.04$0.12$78.88$83.12
$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$0.08$0.08$0.16$79.34$83.16
$82.00$80.00Nov 4$0.10$0.06$0.16$79.84$82.16
$83.00$79.00Nov 9$0.11$0.06$0.17$78.83$83.17
$82.50$79.00Nov 6$0.13$0.04$0.17$78.83$82.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 0.72, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7884/84Dec 11$0.21$0.2951%0.72$78.29$83.71
79/8084/84Dec 11$0.26$0.2441%1.08$79.24$83.76
78/7882/83Dec 11$0.25$0.2543%1.00$78.25$82.75
79/8082/83Dec 11$0.30$0.2032%1.50$79.20$82.80
78/7984/84Dec 11$0.23$0.2746%0.85$78.77$83.73
79/8082/83Dec 4$0.28$0.2236%1.27$79.22$82.78
78/7982/83Dec 4$0.25$0.2542%1.00$78.75$82.75
78/7982/83Dec 11$0.27$0.2338%1.17$78.73$82.77
78/7883/84Dec 11$0.22$0.2847%0.79$78.28$83.22
79/8083/84Dec 11$0.27$0.2337%1.17$79.23$83.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Nov 30$0.12$0.8828%7.33
$79.00$80.00$81.00Dec 18$0.10$0.9024%9.00
$80.50$81.00$81.50Nov 4$0.10$0.4041%4.00
$80.00$80.50$81.00Nov 4$0.08$0.4234%5.25
$80.00$80.50$81.00Nov 6$0.06$0.4427%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.50$81.00$81.50Nov 4$0.10$0.4041%4.00
$78.00$79.00$80.00Nov 18$0.10$0.9022%9.00
$79.00$80.00$81.00Nov 30$0.14$0.8628%6.14
$80.00$81.00$82.00Nov 18$0.19$0.8135%4.26
$78.00$79.00$80.00Dec 18$0.09$0.9119%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-2.35, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$72.001:2Nov 30-$2.35$4.65
$80.50$81.001:2Nov 4-$0.11$0.39
$82.00$83.001:2Nov 18-$0.06$0.94
$83.00$84.001:2Nov 27-$0.11$0.89
$82.00$83.001:2Nov 30-$0.22$0.78
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
$81.50$81.001:2Nov 4-$0.05$0.45
$81.00$80.001:2Nov 30-$0.17$0.83
$80.00$79.001:2Nov 30-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 1.39%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.130.391.1%1.39%2.53%20061.7K
$81.50Dec 11$1.230.440.5%1.52%2.04%346
$82.00Dec 11$1.020.391.1%1.26%2.39%2114
$83.00Dec 18$0.800.302.4%0.99%3.35%2.3K119.5K
$82.50Dec 11$0.850.341.8%1.05%2.80%2.8K35
$81.50Dec 4$1.090.440.5%1.34%1.86%41487
$83.00Dec 11$0.700.302.4%0.86%3.23%1139
$82.00Dec 4$0.880.381.1%1.09%2.22%3.0K497
$84.00Dec 18$0.560.233.6%0.69%4.29%117182.5K
$83.50Dec 11$0.580.263.0%0.72%3.70%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 101,369
Total Puts 52,762
Put/Call Ratio 0.52
Net Difference 48,607

Prior's Put/Call Breakdown

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

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