Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.19 -0.67%
(11/3 14:00) ◀
|
Tuesday, November 3, 2026 (3:00pm)
January 2026
|
▶ (11/3 15:14)
◀ 11/3 15:00 ▶

Option Volume

Detail
ℹ
Current (11/03 3:00pm) 193,932
Calls: 130,430 (67%)
Puts: 63,502 (33%)
Prior (11/02) 433,643
Calls: 265,387 (61%)
Puts: 168,256 (39%)
Current vs Prior -55.28%
Calls: -50.85% (Calls)
Puts: -62.26% (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 -49.28%
Calls: -48.85%
Puts: -50.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 3:00pm) $7.55M
Calls: $4.95M (66%)
Puts: $2.60M (34%)
Prior (11/02) $14.45M
Calls: $10.49M (73%)
Puts: $3.96M (27%)
Current vs Prior -47.74%
Calls: -52.82%
Puts: -34.26%
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 -68.40%
Calls: -75.72%
Puts: -25.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 3:00pm) 0.49
Prior (11/02) 0.63
Current vs Prior -23.21%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -27.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 3:00pm) 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% | 2.24%2.34% | 4.61%
Prior 1.39% | 1.75%1.75% | 2.39%2.84% | 4.66%
Current vs Prior -10.81% | -7.78%-7.78% | -6.04%-17.56% | -1.18%
Prior 7-Day Avg 1.21% | 1.56%1.49% | 2.11%2.94% | 4.76%
Current vs 7-Day Avg +2.88% | +3.27%+8.23% | +6.12%-20.53% | -3.18%
Prior 7-Day Eod 1.39% | 1.75%1.77% | 2.37%2.83% | 4.66%
Current vs 7-Day Eod -10.81% | -7.78%-9.05% | -5.56%-17.20% | -1.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.91% | 3.06%
Calls: 4.26% | 3.13%
Puts: 5.56% | 2.99%
Prior 5.15% | 2.80%
Calls: 3.85% | 2.94%
Puts: 6.45% | 2.67%
Current vs Prior -4.66% | +9.29%
Prior 7-Day Avg 11.18% | 6.33%
Calls: 11.75% | 6.69%
Puts: 10.61% | 5.98%
Current vs 7-Day Avg -56.09% | -51.66%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($4.95M). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (130,430 calls vs 63,502 puts). P/C ratio dropping 23% - sentiment shifting bullish.

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
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 368 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Dec 111.281.29$1.290.8%40.4546
$81.50Dec 41.141.15$1.150.9%770.45487
$81.50Nov 200.880.89$0.891.1%1.8K0.465.4K
$82.50Dec 110.880.89$0.891.1%2.8K0.3535
$82.00Nov 300.850.86$0.861.2%3640.407.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Dec 1813.9014.05$13.981.1%--0.98219
$81.00Nov 270.880.89$0.891.1%280.461.3K
$94.00Dec 1812.9013.05$12.981.2%--0.98432
$81.50Nov 110.820.83$0.831.2%430.56--
$81.00Dec 181.511.53$1.521.3%3940.5237.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.34, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 40.050.06$0.0616.7%8.0K0.117.3K
$82.00Nov 40.110.12$0.128.3%6.2K0.215.5K
$81.50Nov 40.230.24$0.244.2%9.4K0.371.7K
$83.00Nov 60.080.09$0.0911.1%3.6K0.1237.1K
$83.50Nov 60.050.06$0.0616.7%5580.0832.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 40.100.11$0.119.1%6.8K0.218.9K
$81.00Nov 40.260.27$0.273.7%7.0K0.414.2K
$79.50Nov 60.060.07$0.0714.3%6430.103.4K
$80.00Nov 60.110.12$0.128.3%1.3K0.176.1K
$79.50Nov 90.080.09$0.0911.1%1320.12--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 3016.3016.50$16.401.2%--1.00500
$72.00Nov 309.309.55$9.432.7%11.00--
$74.00Nov 307.357.55$7.452.7%11.002
$74.00Dec 117.357.55$7.452.7%291.00--
$70.00Dec 1811.3011.55$11.432.2%--1.00137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Nov 42.712.88$2.806.1%--1.0050
$84.50Nov 43.253.40$3.334.5%121.0012
$85.00Nov 43.703.90$3.805.3%121.0028
$86.00Nov 44.704.90$4.804.2%141.0014
$87.00Nov 45.755.90$5.832.6%141.0014

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 190.8K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.080.09$0.0911.1%12.3K0.04263.1K
$81.50Nov 40.230.24$0.244.2%9.4K0.371.7K
$82.00Nov 200.670.68$0.681.5%8.4K0.3847.2K
$82.50Nov 40.050.06$0.0616.7%8.0K0.117.3K
$82.00Nov 130.480.49$0.492.0%7.9K0.3511.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 40.260.27$0.273.7%7.0K0.414.2K
$80.50Nov 40.100.11$0.119.1%6.8K0.218.9K
$79.00Nov 60.030.04$0.0425.0%4.2K0.066.5K
$80.00Nov 40.040.05$0.0520.0%4.0K0.102.7K
$81.00Nov 60.400.41$0.412.4%3.0K0.433.5K

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 55.7%, max 67.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Nov 4Dec 1820.4%12.2%67.5%3.4K34.3K
$80.50Nov 4Dec 1120.1%12.1%66.4%14177
$82.00Nov 4Dec 1822.5%15.3%47.5%6.4K67.2K
$81.50Nov 4Dec 1121.1%14.9%41.3%9.4K1.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Nov 4Dec 1820.4%12.2%67.5%7.4K41.7K
$80.50Nov 4Dec 1120.1%12.1%66.4%6.8K9.0K
$82.00Nov 4Dec 1822.5%15.3%47.5%41740.5K
$81.50Nov 4Dec 1121.1%14.9%41.3%4003.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 7.33, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Dec 18$0.12$0.88$0.1218%7.33$85.12
$83.00$84.00Nov 18$0.14$0.86$0.1424%6.14$83.14
$81.50$82.00Nov 11$0.17$0.33$0.1744%1.94$81.67
$81.00$81.50Nov 9$0.23$0.27$0.2356%1.17$81.23
$83.00$84.00Nov 30$0.20$0.80$0.2028%4.00$83.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.50Nov 6$0.33$0.17$0.3372%0.52$81.67
$79.00$78.50Dec 11$0.11$0.39$0.1127%3.55$78.89
$81.00$80.00Dec 18$0.45$0.55$0.4552%1.22$80.55
$82.00$81.50Nov 27$0.28$0.22$0.2860%0.79$81.72
$81.50$81.00Nov 9$0.25$0.25$0.2558%1.00$81.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.25, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$87.00Nov 18$0.14$0.14$2.8686%0.05$84.14
$81.50$82.00Dec 4$0.22$0.22$0.2855%0.79$81.72
$81.50$82.00Dec 11$0.22$0.22$0.2855%0.79$81.72
$81.50$82.00Nov 20$0.21$0.21$0.2954%0.72$81.71
$82.00$82.50Dec 4$0.18$0.18$0.3261%0.56$82.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Nov 18$0.20$0.20$0.8072%0.25$79.80
$81.00$80.50Nov 4$0.16$0.16$0.3459%0.47$80.84
$81.00$80.00Nov 18$0.36$0.36$0.6454%0.56$80.64
$81.00$80.00Nov 30$0.39$0.39$0.6153%0.64$80.61
$80.00$79.00Nov 30$0.24$0.24$0.7668%0.32$79.76

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$0.1720.4%17.0%
$81.50Nov 4Nov 6$0.1621.1%17.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Nov 4Nov 6$0.1420.4%17.0%
$81.50Nov 4Nov 6$0.1321.1%17.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.91% of stock, avg 4.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Nov 4$0.47$0.27$0.74$80.26$81.740.91%
$81.50Nov 4$0.24$0.54$0.78$80.72$82.280.96%
$80.50Nov 4$0.83$0.11$0.94$79.56$81.441.16%
$82.00Nov 4$0.12$0.90$1.02$80.98$83.021.26%
$81.00Nov 6$0.64$0.41$1.05$79.95$82.051.29%
$81.50Nov 6$0.40$0.67$1.07$80.43$82.571.32%
$81.00Nov 9$0.70$0.47$1.17$79.83$82.171.44%
$81.50Nov 9$0.47$0.72$1.19$80.31$82.691.47%
$80.50Nov 6$0.98$0.23$1.21$79.29$81.711.49%
$82.00Nov 6$0.24$1.00$1.24$80.76$83.241.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 299 found (cheapest 0.10% of stock, avg 1.14%)

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$0.06$0.05$0.11$79.89$82.61
$83.50$79.50Nov 6$0.06$0.07$0.13$79.37$83.63
$83.50$79.00Nov 9$0.08$0.05$0.13$78.87$83.63
$83.00$79.00Nov 6$0.09$0.04$0.13$78.87$83.13
$83.00$80.50Nov 4$0.03$0.11$0.14$80.36$83.14
$83.00$79.50Nov 6$0.09$0.07$0.16$79.34$83.16
$83.50$79.50Nov 9$0.08$0.09$0.17$79.33$83.67
$83.00$79.00Nov 9$0.12$0.05$0.17$78.83$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 1.08, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8082/83Nov 20$0.26$0.2440%1.08$79.74$82.76
80/8082/83Nov 27$0.28$0.2235%1.27$79.72$82.78
79/8083/84Dec 11$0.27$0.2337%1.17$79.23$83.27
79/8083/84Dec 4$0.25$0.2541%1.00$79.25$83.25
78/7983/84Dec 11$0.24$0.2643%0.92$78.76$83.24
79/8082/83Dec 4$0.27$0.2336%1.17$79.23$82.77
80/8082/82Nov 11$0.27$0.2333%1.17$80.23$82.27
80/8082/82Nov 9$0.23$0.2739%0.85$80.27$82.23
76/7784/85Dec 18$0.29$0.7161%0.41$76.71$84.29
76/7785/86Dec 18$0.23$0.7767%0.30$76.77$85.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Nov 30$0.08$0.9220%11.50
$80.00$80.50$81.00Nov 4$0.06$0.4431%7.33
$80.00$80.50$81.00Nov 6$0.05$0.4526%9.00
$81.50$82.00$82.50Nov 4$0.06$0.4426%7.33
$79.00$80.00$81.00Nov 30$0.14$0.8627%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 4$0.09$0.4138%4.56
$79.00$80.00$81.00Nov 18$0.16$0.8431%5.25
$79.00$80.00$81.00Dec 18$0.10$0.9022%9.00
$80.50$81.00$81.50Nov 4$0.11$0.3942%3.55
$80.50$81.00$81.50Nov 9$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. 175 found (best net $-2.46, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$72.001:2Nov 30-$2.46$4.54
$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-$0.17$0.83
$81.00$80.001:2Nov 30-$0.14$0.86
$84.00$83.001:2Nov 4-$0.82$0.18
$82.00$81.501:2Nov 4-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 1.44%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.170.401.0%1.44%2.44%24261.7K
$81.50Dec 11$1.280.450.4%1.58%1.96%446
$82.00Dec 11$1.060.401.0%1.31%2.30%2114
$83.00Dec 18$0.830.312.2%1.02%3.25%2.3K119.5K
$82.50Dec 11$0.880.351.6%1.08%2.70%2.8K35
$81.50Dec 4$1.140.450.4%1.40%1.79%77487
$83.00Dec 11$0.720.302.2%0.89%3.12%1139
$84.00Dec 18$0.580.243.5%0.71%4.18%181182.5K
$82.00Dec 4$0.920.391.0%1.13%2.13%3.0K497
$83.50Dec 11$0.590.262.9%0.73%3.57%1132

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 130,430
Total Puts 63,502
Put/Call Ratio 0.49
Net Difference 66,928

Prior's Put/Call Breakdown

Total Calls 265,387
Total Puts 168,256
Put/Call Ratio 0.63
Net Difference 97,131

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