Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.11 -0.76%
$81.02 (-0.11%)🌙
as of 11/03 04:01 PM
(11/3 15:14) ◀
|
Tuesday, November 3, 2026 (4:00pm)
January 2026
|
▶ (11/3 18:57)
◀ 11/3 16:01 ▶

Option Volume

Detail
ℹ
Current (11/03 4:00pm) 224,099
Calls: 151,887 (68%)
Puts: 72,212 (32%)
Prior (11/02) 467,602
Calls: 283,820 (61%)
Puts: 183,782 (39%)
Current vs Prior -52.07%
Calls: -46.48% (Calls)
Puts: -60.71% (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 -41.39%
Calls: -40.44%
Puts: -43.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 4:00pm) $9.33M
Calls: $5.03M (54%)
Puts: $4.30M (46%)
Prior (11/02) $15.60M
Calls: $10.87M (70%)
Puts: $4.73M (30%)
Current vs Prior -40.18%
Calls: -53.67%
Puts: -9.22%
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 -60.95%
Calls: -75.30%
Puts: +22.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 4:00pm) 0.48
Prior (11/02) 0.65
Current vs Prior -26.58%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -29.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 4:00pm) 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 1.28% | 1.65%1.65% | 2.26%2.37% | 4.65%
Prior 1.39% | 1.75%1.75% | 2.39%2.84% | 4.66%
Current vs Prior -8.07% | -5.58%-5.58% | -5.44%-16.61% | -0.29%
Prior 7-Day Avg 1.21% | 1.56%1.49% | 2.11%2.94% | 4.76%
Current vs 7-Day Avg +6.04% | +5.74%+10.82% | +6.80%-19.61% | -2.31%
Prior 7-Day Eod 1.39% | 1.75%1.77% | 2.37%2.83% | 4.66%
Current vs 7-Day Eod -8.07% | -5.58%-6.88% | -4.95%-16.25% | -0.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.17% | 3.72%
Calls: 5.26% | 3.64%
Puts: 9.09% | 3.80%
Prior 5.15% | 2.80%
Calls: 3.85% | 2.94%
Puts: 6.45% | 2.67%
Current vs Prior +39.22% | +32.86%
Prior 7-Day Avg 11.18% | 6.33%
Calls: 11.75% | 6.69%
Puts: 10.61% | 5.98%
Current vs 7-Day Avg -35.88% | -41.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (151,887 calls vs 72,212 puts). P/C ratio dropping 27% - sentiment shifting bullish. 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
16:00BULLISHBULLISHBULLISH
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 366 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Dec 182.122.14$2.130.9%4130.5997.8K
$66.00Nov 415.0015.15$15.081.0%51.00--
$81.50Nov 270.950.96$0.961.0%1370.441.6K
$67.00Nov 414.0014.15$14.081.1%31.00--
$82.00Dec 40.860.87$0.871.1%3.0K0.37497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Dec 1816.0016.25$16.131.5%--0.98965
$93.00Dec 1812.0512.25$12.151.6%--0.97560
$96.00Dec 1815.0015.25$15.131.7%--0.98817
$95.00Dec 1814.0014.25$14.131.8%--0.98219
$80.00Dec 181.121.14$1.131.8%2.9K0.4343.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 40.090.10$0.1010.0%7.2K0.175.5K
$81.50Nov 40.190.20$0.205.0%10.6K0.311.7K
$81.00Nov 40.370.39$0.385.3%4.5K0.51532
$82.50Nov 60.110.12$0.128.3%1.6K0.1631.7K
$83.00Nov 60.070.08$0.0812.5%3.7K0.1037.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 40.060.07$0.0714.3%4.8K0.122.7K
$80.50Nov 40.150.16$0.166.3%7.5K0.288.9K
$79.50Nov 60.060.07$0.0714.3%6450.113.4K
$81.00Nov 40.350.36$0.362.8%7.3K0.494.2K
$79.00Nov 90.050.06$0.0616.7%6780.081.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 415.9516.15$16.051.2%21.00--
$66.00Nov 415.0015.15$15.081.0%51.00--
$67.00Nov 414.0014.15$14.081.1%31.00--
$69.00Nov 411.9512.15$12.051.7%11.00--
$70.00Nov 410.9511.15$11.051.8%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 63.854.05$3.955.1%11.00669
$86.00Nov 64.855.00$4.933.0%41.0045
$87.00Nov 65.856.05$5.953.4%161.0016
$88.00Nov 136.857.05$6.952.9%--1.00410
$88.00Nov 206.857.05$6.952.9%21.0015.7K

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 219.5K, top 12.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 180.080.09$0.0911.1%12.3K0.04263.1K
$81.50Nov 40.190.20$0.205.0%10.6K0.311.7K
$82.00Nov 200.610.63$0.623.2%8.6K0.3647.2K
$82.50Nov 40.040.05$0.0520.0%8.1K0.097.3K
$82.00Nov 130.430.44$0.442.3%7.9K0.3311.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 40.150.16$0.166.3%7.5K0.288.9K
$81.00Nov 40.350.36$0.362.8%7.3K0.494.2K
$80.00Nov 40.060.07$0.0714.3%4.8K0.122.7K
$79.00Nov 60.030.04$0.0425.0%4.3K0.066.5K
$81.00Nov 60.480.50$0.494.1%3.2K0.493.5K

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 54.1%, max 73.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.8%12.0%73.4%14177
$82.00Nov 4Dec 1824.4%15.4%58.1%7.5K67.2K
$81.50Nov 4Dec 1123.1%15.5%49.5%10.6K1.8K
$81.00Nov 4Dec 1821.1%15.6%34.9%5.2K34.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Nov 4Dec 1120.8%12.0%72.8%7.6K9.0K
$82.00Nov 4Dec 1824.4%15.3%59.1%45140.5K
$81.50Nov 4Dec 1123.1%15.4%49.9%5023.5K
$81.00Nov 4Dec 1821.1%15.6%34.9%7.8K41.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 8.09, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Dec 18$0.11$0.89$0.1117%8.09$85.11
$83.00$84.00Nov 30$0.18$0.82$0.1827%4.56$83.18
$82.00$82.50Dec 11$0.16$0.34$0.1638%2.12$82.16
$81.00$81.50Nov 11$0.21$0.29$0.2151%1.38$81.21
$82.50$83.00Nov 20$0.11$0.39$0.1129%3.55$82.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$81.00Nov 4$0.30$0.20$0.3069%0.67$81.20
$82.00$81.00Nov 18$0.58$0.42$0.5865%0.72$81.42
$79.00$78.50Dec 11$0.12$0.38$0.1229%3.17$78.88
$80.50$80.00Nov 20$0.17$0.33$0.1740%1.94$80.33
$77.00$76.00Dec 18$0.11$0.89$0.1116%8.09$76.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 0.30, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$87.00Nov 18$0.13$0.13$2.8787%0.05$84.13
$81.50$82.00Dec 11$0.21$0.21$0.2956%0.72$81.71
$81.50$82.00Nov 11$0.17$0.17$0.3360%0.52$81.67
$81.50$82.00Dec 4$0.20$0.20$0.3057%0.67$81.70
$82.00$83.00Nov 18$0.25$0.25$0.7565%0.33$82.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Nov 18$0.23$0.23$0.7769%0.30$79.77
$79.00$78.00Nov 18$0.11$0.11$0.8983%0.12$78.89
$80.00$79.00Nov 30$0.27$0.27$0.7366%0.37$79.73
$80.50$80.00Nov 9$0.15$0.15$0.3565%0.43$80.35
$81.00$80.00Nov 18$0.40$0.40$0.6051%0.67$80.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.13)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 4Nov 6$0.1423.1%18.4%
$81.00Nov 4Nov 6$0.1721.1%17.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 4Nov 6$0.1323.1%18.4%
$81.00Nov 4Nov 6$0.1321.1%17.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.91% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.00Nov 4$0.38$0.36$0.74$80.26$81.740.91%
$80.50Nov 4$0.70$0.16$0.86$79.64$81.361.06%
$81.50Nov 4$0.20$0.66$0.86$80.64$82.361.06%
$81.00Nov 6$0.55$0.49$1.04$79.96$82.041.28%
$80.50Nov 6$0.85$0.28$1.13$79.37$81.631.39%
$81.50Nov 6$0.34$0.79$1.13$80.37$82.631.39%
$82.00Nov 4$0.10$1.04$1.14$80.86$83.141.41%
$81.00Nov 9$0.61$0.55$1.16$79.84$82.161.43%
$80.00Nov 4$1.11$0.07$1.18$78.82$81.181.45%
$81.50Nov 9$0.40$0.84$1.24$80.26$82.741.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 296 found (cheapest 0.11% of stock, avg 1.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$79.00Nov 6$0.05$0.04$0.09$78.91$83.59
$82.50$80.00Nov 4$0.05$0.07$0.12$79.88$82.62
$83.50$79.50Nov 6$0.05$0.07$0.12$79.38$83.62
$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
$83.00$79.50Nov 6$0.08$0.07$0.15$79.35$83.15
$83.00$79.00Nov 9$0.11$0.06$0.17$78.83$83.17
$82.00$80.00Nov 4$0.10$0.07$0.17$79.83$82.17
$82.50$79.00Nov 6$0.12$0.04$0.16$78.84$82.66
$83.50$79.50Nov 9$0.07$0.11$0.18$79.32$83.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Dec 11$0.29$0.2137%1.38$79.21$83.29
79/8082/83Dec 11$0.31$0.1932%1.63$79.19$82.81
78/7982/83Dec 4$0.26$0.2442%1.08$78.74$82.76
78/7983/84Dec 4$0.23$0.2747%0.85$78.77$83.23
78/7983/84Dec 11$0.25$0.2542%1.00$78.75$83.25
79/8082/83Dec 4$0.28$0.2236%1.27$79.22$82.78
78/7982/83Dec 11$0.27$0.2338%1.17$78.73$82.77
80/8082/83Nov 27$0.28$0.2235%1.27$79.72$82.78
79/8083/84Dec 4$0.25$0.2541%1.00$79.25$83.25
79/8082/83Nov 27$0.24$0.2642%0.92$79.26$82.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Nov 30$0.11$0.8928%8.09
$78.00$79.00$80.00Dec 18$0.09$0.9123%10.11
$76.00$77.00$78.00Dec 18$0.06$0.9418%15.67
$79.00$80.00$81.00Dec 18$0.11$0.8924%8.09
$80.00$80.50$81.00Nov 4$0.09$0.4137%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Nov 30$0.13$0.8728%6.69
$80.00$81.00$82.00Nov 18$0.18$0.8234%4.56
$80.50$81.00$81.50Nov 4$0.10$0.4041%4.00
$79.00$80.00$81.00Nov 18$0.17$0.8333%4.88
$83.00$84.00$85.00Nov 30$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-2.21, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$72.001:2Nov 30-$2.21$4.79
$81.00$82.001:2Nov 18-$0.14$0.86
$80.50$81.001:2Nov 4-$0.06$0.44
$80.00$80.501:2Nov 4-$0.29$0.21
$82.00$83.001:2Nov 30-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.00$81.001:2Nov 16-$0.16$0.84
$82.00$81.001:2Nov 18-$0.24$0.76
$81.50$81.001:2Nov 4-$0.06$0.44
$81.00$80.001:2Nov 30-$0.19$0.81
$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 1.37%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.110.381.1%1.37%2.47%29761.7K
$81.50Dec 11$1.200.440.5%1.48%1.96%746
$83.00Dec 18$0.790.302.3%0.97%3.30%2.4K119.5K
$82.00Dec 11$0.990.381.1%1.22%2.32%4114
$82.50Dec 11$0.830.341.7%1.02%2.74%2.8K35
$81.50Dec 4$1.060.430.5%1.31%1.79%77487
$83.00Dec 11$0.680.292.3%0.84%3.17%1139
$84.00Dec 18$0.550.233.6%0.68%4.24%234182.5K
$82.00Dec 4$0.860.371.1%1.06%2.16%3.0K497
$83.50Dec 11$0.560.253.0%0.69%3.64%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 151,887
Total Puts 72,212
Put/Call Ratio 0.48
Net Difference 79,675

Prior's Put/Call Breakdown

Total Calls 283,820
Total Puts 183,782
Put/Call Ratio 0.65
Net Difference 100,038

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