Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.15 -0.71%
(11/3 13:00) ◀
|
Tuesday, November 3, 2026 (2:00pm)
January 2026
|
▶ (11/3 15:00)
◀ 11/3 14:00 ▶

Option Volume

Detail
ℹ
Current (11/03 2:00pm) 166,344
Calls: 109,728 (66%)
Puts: 56,616 (34%)
Prior (11/02) 418,624
Calls: 256,166 (61%)
Puts: 162,458 (39%)
Current vs Prior -60.26%
Calls: -57.17% (Calls)
Puts: -65.15% (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 -56.49%
Calls: -56.97%
Puts: -55.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 2:00pm) $6.31M
Calls: $3.84M (61%)
Puts: $2.48M (39%)
Prior (11/02) $14.08M
Calls: $10.72M (76%)
Puts: $3.35M (24%)
Current vs Prior -55.14%
Calls: -64.21%
Puts: -26.14%
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 -73.58%
Calls: -81.17%
Puts: -29.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:00pm) 0.52
Prior (11/02) 0.63
Current vs Prior -18.64%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -23.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 2:00pm) 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 1.24% | 1.61%1.61% | 2.23%2.34% | 4.62%
Prior 1.39% | 1.75%1.75% | 2.39%2.84% | 4.66%
Current vs Prior -10.77% | -7.74%-7.74% | -6.52%-17.52% | -0.87%
Prior 7-Day Avg 1.21% | 1.56%1.49% | 2.11%2.94% | 4.76%
Current vs 7-Day Avg +2.93% | +3.32%+8.28% | +5.58%-20.49% | -2.88%
Prior 7-Day Eod 1.39% | 1.75%1.77% | 2.37%2.83% | 4.66%
Current vs 7-Day Eod -10.77% | -7.74%-9.01% | -6.04%-17.16% | -0.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.64% | 2.25%
Calls: 2.27% | 1.64%
Puts: 7.02% | 2.86%
Prior 5.15% | 2.80%
Calls: 3.85% | 2.94%
Puts: 6.45% | 2.67%
Current vs Prior -9.90% | -19.64%
Prior 7-Day Avg 11.18% | 6.33%
Calls: 11.75% | 6.69%
Puts: 10.61% | 5.98%
Current vs 7-Day Avg -58.50% | -64.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.84M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.52.

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
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 365 of results (avg 3.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 160.690.70$0.701.4%510.44--
$65.00Nov 3016.2016.45$16.331.5%--1.00500
$81.00Nov 301.291.31$1.301.5%710.539.5K
$65.00Nov 416.0016.25$16.131.5%21.00--
$81.50Dec 111.251.27$1.261.6%30.4546
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Dec 1812.0012.15$12.081.2%--0.97560
$81.00Dec 181.541.56$1.551.3%3920.5337.6K
$81.50Dec 41.451.47$1.461.4%50.56514
$82.00Dec 182.112.14$2.131.4%830.6137.6K
$83.00Dec 182.802.84$2.821.4%390.6920.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 40.090.10$0.1010.0%5.1K0.185.5K
$81.50Nov 40.210.22$0.224.5%7.9K0.351.7K
$83.00Nov 60.070.08$0.0812.5%3.6K0.1137.1K
$82.50Nov 60.120.13$0.137.7%1.4K0.1731.7K
$83.50Nov 60.050.06$0.0616.7%5580.0832.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 40.050.06$0.0616.7%2.9K0.122.7K
$80.50Nov 40.120.13$0.137.7%5.7K0.248.9K
$81.00Nov 40.280.29$0.293.4%6.8K0.444.2K
$79.50Nov 60.060.07$0.0714.3%6410.103.4K
$80.00Nov 60.120.13$0.137.7%1.3K0.186.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 416.0016.25$16.131.5%21.00--
$66.00Nov 415.0015.25$15.131.7%51.00--
$67.00Nov 414.0014.25$14.131.8%31.00--
$69.00Nov 412.0012.25$12.132.1%11.00--
$70.00Nov 411.0011.20$11.101.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 63.754.00$3.886.4%11.00669
$86.00Nov 64.805.00$4.904.1%41.0045
$87.00Nov 65.756.00$5.884.3%161.0016
$87.00Nov 45.806.00$5.903.4%140.9914
$86.00Nov 44.805.00$4.904.1%140.9914

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 163.2K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.080.09$0.0911.1%12.3K0.04263.1K
$81.50Nov 40.210.22$0.224.5%7.9K0.351.7K
$82.00Nov 130.460.47$0.472.1%7.7K0.3411.2K
$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 40.280.29$0.293.4%6.8K0.444.2K
$80.50Nov 40.120.13$0.137.7%5.7K0.248.9K
$79.00Nov 60.030.04$0.0425.0%4.2K0.066.5K
$80.00Nov 40.050.06$0.0616.7%2.9K0.122.7K
$80.00Dec 181.081.10$1.091.8%2.8K0.4143.9K

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 52.7%, max 68.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.2%12.0%68.3%13277
$81.00Nov 4Dec 1819.7%12.2%62.1%2.2K34.3K
$82.00Nov 4Dec 1821.4%15.2%40.7%5.3K67.2K
$81.50Nov 4Dec 1120.8%14.9%39.6%7.9K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.2%12.0%68.3%5.8K9.0K
$81.00Nov 4Dec 1819.7%12.2%62.1%7.2K41.7K
$82.00Nov 4Dec 1821.4%15.2%40.7%41540.5K
$81.50Nov 4Dec 1120.8%14.9%39.6%3933.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 5.25, avg 2.18)

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$0.33$0.17$0.3376%0.52$80.83
$84.00$85.00Nov 27$0.11$0.89$0.1118%8.09$84.11
$80.00$81.00Nov 30$0.60$0.40$0.6068%0.67$80.60
$84.00$85.00Nov 30$0.12$0.88$0.1219%7.33$84.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$78.50Dec 11$0.11$0.39$0.1128%3.55$78.89
$79.00$78.50Dec 4$0.10$0.40$0.1025%4.00$78.90
$81.00$80.00Dec 18$0.46$0.54$0.4653%1.17$80.54
$80.50$80.00Dec 11$0.20$0.30$0.2045%1.50$80.30
$81.50$81.00Nov 9$0.26$0.24$0.2659%0.92$81.24

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 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$87.00Nov 18$0.27$0.27$3.7377%0.07$83.27
$81.50$82.00Nov 4$0.12$0.12$0.3865%0.32$81.62
$82.00$82.50Nov 6$0.10$0.10$0.4073%0.25$82.10
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 18$0.38$0.38$0.6253%0.61$80.62
$80.00$79.00Nov 18$0.20$0.20$0.8071%0.25$79.80
$80.00$79.00Nov 30$0.25$0.25$0.7568%0.33$79.75
$81.00$80.50Nov 6$0.19$0.19$0.3155%0.61$80.81
$81.00$80.50Nov 11$0.21$0.21$0.2954%0.72$80.79

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
$81.50Nov 4Nov 6$0.1620.8%17.8%
$81.00Nov 4Nov 6$0.1719.7%16.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 4Nov 6$0.1320.8%17.8%
$81.00Nov 4Nov 6$0.1419.7%16.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.90% of stock, avg 4.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Nov 4$0.44$0.29$0.73$80.27$81.730.90%
$81.50Nov 4$0.22$0.57$0.79$80.71$82.290.97%
$80.50Nov 4$0.77$0.13$0.90$79.60$81.401.11%
$81.00Nov 6$0.61$0.43$1.04$79.96$82.041.28%
$82.00Nov 4$0.10$0.98$1.08$80.92$83.081.33%
$81.50Nov 6$0.38$0.70$1.08$80.42$82.581.33%
$80.50Nov 6$0.92$0.24$1.16$79.34$81.661.43%
$81.00Nov 9$0.67$0.49$1.16$79.84$82.161.43%
$81.50Nov 9$0.44$0.75$1.19$80.31$82.691.47%
$80.00Nov 4$1.17$0.06$1.23$78.77$81.231.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.11% of stock, avg 1.16%)

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$0.07$0.06$0.13$78.87$83.63
$83.50$79.50Nov 6$0.06$0.07$0.13$79.37$83.63
$83.00$79.50Nov 6$0.08$0.07$0.15$79.35$83.15
$82.00$80.00Nov 4$0.10$0.06$0.16$79.84$82.16
$83.50$79.50Nov 9$0.07$0.10$0.17$79.33$83.67
$83.00$79.00Nov 9$0.11$0.06$0.17$78.83$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Dec 4$0.26$0.2441%1.08$79.24$83.26
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$0.2543%1.00$78.25$82.75
79/8082/83Dec 11$0.30$0.2033%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
78/7983/84Dec 4$0.22$0.2847%0.79$78.78$83.22
78/7983/84Dec 11$0.24$0.2642%0.92$78.76$83.24
78/7982/83Dec 4$0.24$0.2642%0.92$78.76$82.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Dec 18$0.10$0.9023%9.00
$79.00$80.00$81.00Dec 18$0.11$0.8924%8.09
$80.00$80.50$81.00Nov 4$0.07$0.4332%6.14
$80.00$81.00$82.00Nov 30$0.14$0.8628%6.14
$80.00$80.50$81.00Nov 9$0.05$0.4525%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Nov 18$0.19$0.8135%4.26
$78.00$79.00$80.00Nov 18$0.10$0.9021%9.00
$79.00$80.00$81.00Nov 30$0.14$0.8627%6.14
$80.50$81.00$81.50Nov 11$0.05$0.4523%9.00
$80.00$80.50$81.00Nov 9$0.06$0.4425%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. 175 found (best net $-2.37, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$72.001:2Nov 30-$2.37$4.63
$81.00$82.001:2Nov 18-$0.15$0.85
$80.50$81.001:2Nov 4-$0.11$0.39
$82.00$83.001:2Nov 18-$0.06$0.94
$82.00$83.001:2Nov 30-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Nov 16-$0.11$0.89
$82.00$81.001:2Nov 18-$0.19$0.81
$81.00$80.001:2Nov 18$0.00$1.00
$82.00$81.501:2Nov 4-$0.16$0.34
$81.00$80.001:2Nov 30-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 1.42%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.150.391.1%1.42%2.46%21461.7K
$81.50Dec 11$1.250.450.4%1.54%1.97%346
$83.00Dec 18$0.810.312.3%1.00%3.28%2.3K119.5K
$82.00Dec 11$1.040.401.1%1.28%2.33%2114
$82.50Dec 11$0.860.351.7%1.06%2.72%2.8K35
$81.50Dec 4$1.100.440.4%1.36%1.79%42487
$83.00Dec 11$0.710.302.3%0.87%3.15%1139
$82.00Dec 4$0.890.391.1%1.10%2.14%3.0K497
$84.00Dec 18$0.570.233.5%0.70%4.21%179182.5K
$83.50Dec 11$0.580.262.9%0.71%3.61%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 109,728
Total Puts 56,616
Put/Call Ratio 0.52
Net Difference 53,112

Prior's Put/Call Breakdown

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

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