Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.33 +0.27%
(11/3 18:57) ◀
|
Wednesday, November 4, 2026 (10:00am)
January 2026
|
▶ (11/4 11:00)
◀ 11/4 10:00 ▶

Option Volume

Detail
ℹ
Current (11/04 10:00am) 70,838
Calls: 48,804 (69%)
Puts: 22,034 (31%)
Prior (11/03) 43,999
Calls: 28,024 (64%)
Puts: 15,975 (36%)
Current vs Prior +61.00%
Calls: +74.15% (Calls)
Puts: +37.93% (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 -81.47%
Calls: -80.86%
Puts: -82.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:00am) $2.29M
Calls: $1.66M (73%)
Puts: $628.0K (27%)
Prior (11/03) $1.31M
Calls: $672.3K (51%)
Puts: $633.8K (49%)
Current vs Prior +75.37%
Calls: +147.29%
Puts: -0.91%
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 -90.41%
Calls: -91.84%
Puts: -82.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:00am) 0.45
Prior (11/03) 0.57
Current vs Prior -20.80%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -33.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:00am) 5,238,894
Calls: 3,382,976 (65%)
Puts: 1,855,918 (35%)
Prior (11/03) 5,175,460
Calls: 3,311,933 (64%)
Puts: 1,863,527 (36%)
Current vs Prior +1.23%
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 +62.73%
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 0.85% | 1.22%1.22% | 1.82%2.03% | 4.25%
Prior 1.39% | 1.75%1.75% | 2.39%2.84% | 4.66%
Current vs Prior -39.18% | -30.43%-30.43% | -23.73%-28.53% | -8.74%
Prior 7-Day Avg 1.21% | 1.56%1.49% | 2.11%2.94% | 4.76%
Current vs 7-Day Avg -29.84% | -22.09%-18.35% | -13.86%-31.11% | -10.59%
Prior 7-Day Eod 1.39% | 1.75%1.65% | 2.27%2.37% | 4.65%
Current vs 7-Day Eod -39.18% | -30.43%-26.32% | -19.78%-14.30% | -8.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.07% | 15.68%
Calls: 30.00% | 20.00%
Puts: 24.14% | 11.36%
Prior 5.15% | 2.80%
Calls: 3.85% | 2.94%
Puts: 6.45% | 2.67%
Current vs Prior +425.63% | +460.00%
Prior 7-Day Avg 11.18% | 6.33%
Calls: 11.75% | 6.69%
Puts: 10.61% | 5.98%
Current vs 7-Day Avg +142.10% | +147.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.66M). Elevated premium activity with dollar volume up 75% vs prior. Above-average activity with volume up 61% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (48,804 calls vs 22,034 puts).

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 NEUTRAL
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 147 of results (avg 5.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 415.2515.40$15.331.0%20.935
$67.00Nov 414.2514.40$14.331.0%10.923
$70.00Nov 411.2511.40$11.331.3%100.911
$70.50Nov 410.7510.90$10.831.4%70.9219
$68.00Nov 413.2513.45$13.351.5%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 413.6013.75$13.681.1%130.91--
$94.00Nov 412.6012.75$12.681.2%130.91--
$92.00Nov 410.6010.75$10.681.4%150.99--
$91.00Nov 49.609.75$9.681.5%120.98--
$93.00Nov 411.6011.80$11.701.7%150.91--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 60.060.07$0.0714.3%3.3K0.1331.6K
$82.00Nov 60.130.15$0.1414.3%8640.2545.1K
$81.50Nov 60.280.32$0.3013.3%1.1K0.4386.4K
$82.00Nov 90.190.21$0.2010.0%2150.282.1K
$83.00Nov 110.100.12$0.1118.2%1150.141.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Nov 60.100.11$0.119.1%7390.194.8K
$80.00Nov 90.060.07$0.0714.3%140.128.7K
$81.00Nov 60.210.23$0.229.1%1.3K0.354.6K
$80.50Nov 90.130.15$0.1414.3%2000.221.4K
$81.00Nov 90.260.30$0.2814.3%2800.381.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 46.256.45$6.353.1%--1.0021
$78.50Nov 42.752.91$2.835.7%--1.0010
$79.50Nov 41.752.01$1.8813.8%--1.0015
$70.00Nov 2011.3511.55$11.451.7%--1.0078
$72.00Nov 209.359.55$9.452.1%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Nov 63.103.30$3.206.2%--1.0061
$85.00Nov 63.553.90$3.729.4%--1.0031
$86.00Nov 134.604.75$4.683.2%--1.0029
$85.00Nov 43.603.75$3.684.1%50.9916
$92.00Nov 410.6010.75$10.681.4%150.99--

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 70.7K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 130.380.41$0.407.5%10.1K0.3618.6K
$81.50Nov 40.090.11$0.1020.0%10.0K0.347.6K
$82.50Nov 60.060.07$0.0714.3%3.3K0.1331.6K
$82.00Nov 40.010.02$0.0250.0%2.3K0.075.9K
$85.00Nov 300.150.23$0.1942.1%1.9K0.13170.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Nov 90.010.08$0.05140.0%4.0K0.071.6K
$80.00Nov 60.030.05$0.0450.0%2.2K0.096.4K
$81.00Nov 60.210.23$0.229.1%1.3K0.354.6K
$81.00Nov 40.050.07$0.0633.3%1.1K0.234.2K
$79.50Nov 40.000.01$0.01100.0%1.0K0.022.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 61.6%, max 74.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Nov 4Dec 1820.1%11.5%74.8%1.7K36.6K
$81.50Nov 4Dec 1120.6%13.9%48.5%10.0K7.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Nov 4Dec 1820.1%11.5%74.8%1.7K41.7K
$81.50Nov 4Dec 1120.6%13.9%48.5%9663.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.67, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$72.00Dec 18$1.20$0.80$1.20100%0.67$71.20
$79.00$79.50Nov 27$0.27$0.23$0.2786%0.85$79.27
$79.50$80.00Nov 16$0.33$0.17$0.3389%0.52$79.83
$81.50$82.00Nov 27$0.14$0.36$0.1446%2.57$81.64
$79.00$80.00Dec 18$0.66$0.34$0.6677%0.52$79.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$82.00Nov 20$0.24$0.26$0.2470%1.08$82.26
$82.00$81.00Nov 18$0.45$0.55$0.4564%1.22$81.55
$82.00$81.00Dec 18$0.48$0.52$0.4860%1.08$81.52
$82.50$82.00Nov 27$0.26$0.24$0.2668%0.92$82.24
$81.00$80.50Nov 13$0.11$0.39$0.1140%3.55$80.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.41, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.00$88.00Nov 4$0.25$0.25$0.7588%0.33$87.25
$82.00$83.00Nov 16$0.27$0.27$0.7365%0.37$82.27
$84.00$84.50Dec 11$0.13$0.13$0.3778%0.35$84.13
$85.00$86.00Dec 11$0.13$0.13$0.8785%0.15$85.13
$81.50$82.00Nov 18$0.23$0.23$0.2754%0.85$81.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$68.00$67.00Nov 6$0.29$0.29$0.7194%0.41$67.71
$75.00$74.50Nov 6$0.24$0.24$0.2690%0.92$74.76
$72.00$71.00Nov 6$0.19$0.19$0.8194%0.23$71.81
$70.00$69.00Nov 13$0.19$0.19$0.8194%0.23$69.81
$68.00$67.00Nov 27$0.19$0.19$0.8194%0.23$67.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 4Nov 6$0.2020.6%14.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 4Nov 6$0.1520.6%14.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.48% of stock, avg 3.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Nov 4$0.10$0.29$0.39$81.11$81.890.48%
$81.00Nov 4$0.40$0.06$0.46$80.54$81.460.57%
$82.00Nov 4$0.02$0.69$0.71$81.29$82.710.87%
$81.50Nov 6$0.30$0.44$0.74$80.76$82.240.91%
$81.00Nov 6$0.55$0.22$0.77$80.23$81.770.95%
$80.50Nov 4$0.82$0.01$0.83$79.67$81.331.02%
$81.50Nov 9$0.38$0.53$0.91$80.59$82.411.12%
$82.00Nov 6$0.14$0.78$0.92$81.08$82.921.13%
$81.00Nov 9$0.64$0.28$0.92$80.08$81.921.13%
$82.00Nov 9$0.20$0.85$1.05$80.95$83.051.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 310 found (cheapest 0.07% of stock, avg 0.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$79.50Nov 9$0.03$0.03$0.06$79.44$83.56
$83.50$79.00Nov 9$0.03$0.05$0.08$78.92$83.58
$82.00$79.00Nov 4$0.02$0.07$0.09$78.91$82.09
$83.00$79.50Nov 9$0.06$0.03$0.09$79.41$83.09
$82.00$81.00Nov 4$0.02$0.06$0.08$80.92$82.08
$83.50$79.00Nov 11$0.05$0.05$0.10$78.90$83.60
$84.00$79.00Nov 16$0.06$0.04$0.10$78.90$84.10
$83.50$80.00Nov 9$0.03$0.07$0.10$79.90$83.60
$83.50$79.50Nov 11$0.05$0.06$0.11$79.39$83.61
$83.00$79.00Nov 9$0.06$0.05$0.11$78.89$83.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.67, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7687/88Nov 4$0.40$0.6080%0.67$75.10$87.40
67/6893/95Nov 6$0.41$1.5986%0.26$67.59$93.41
67/6884/85Nov 27$0.32$0.6877%0.47$67.68$84.32
69/7084/85Nov 27$0.27$0.7377%0.37$69.73$84.27
67/6883/84Nov 27$0.36$0.6468%0.56$67.64$83.36
71/7293/95Nov 6$0.31$1.6986%0.18$71.69$93.31
78/7984/84Dec 11$0.25$0.2553%1.00$78.75$84.25
74/7593/95Nov 6$0.36$1.6482%0.22$74.64$93.36
80/8082/83Dec 4$0.33$0.1734%1.94$79.67$82.83
78/7983/84Dec 11$0.27$0.2345%1.17$78.73$83.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.50$81.00$81.50Nov 4$0.12$0.3863%3.17
$80.00$81.00$82.00Nov 30$0.11$0.8932%8.09
$81.00$81.50$82.00Nov 4$0.22$0.2870%1.27
$80.50$81.00$81.50Nov 11$0.05$0.4529%9.00
$81.00$81.50$82.00Nov 6$0.09$0.4140%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$81.00$82.00Nov 18$0.11$0.8941%8.09
$81.00$81.50$82.00Nov 4$0.17$0.3369%1.94
$78.00$79.00$80.00Dec 18$0.06$0.9419%15.67
$80.50$81.00$81.50Nov 4$0.18$0.3263%1.78
$81.50$82.00$82.50Nov 6$0.06$0.4431%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. 221 found (best net $-0.76, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$77.501:2Dec 11-$0.76$2.74
$80.00$81.001:2Nov 16-$0.16$0.84
$80.50$81.001:2Nov 6-$0.14$0.36
$81.00$82.001:2Nov 30-$0.25$0.75
$80.00$80.501:2Nov 4-$0.31$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.50$83.001:2Nov 4-$0.15$1.35
$82.00$81.001:2Nov 18-$0.12$0.88
$82.50$82.001:2Nov 4-$0.20$0.30
$82.00$81.001:2Nov 30-$0.20$0.80
$82.00$81.501:2Nov 6-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.32%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.070.400.8%1.32%2.14%9361.7K
$83.00Dec 18$0.740.312.0%0.91%2.96%288119.9K
$81.50Dec 11$1.100.460.2%1.35%1.56%--47
$82.00Dec 11$0.900.400.8%1.11%1.93%22116
$82.50Dec 11$0.740.351.4%0.91%2.35%72.9K
$83.00Dec 11$0.630.302.0%0.77%2.83%1140
$84.00Dec 18$0.480.233.3%0.59%3.87%88182.6K
$82.00Dec 4$0.780.400.8%0.96%1.78%593.2K
$81.50Dec 4$0.960.460.2%1.18%1.39%46494
$83.50Dec 11$0.460.252.7%0.57%3.23%233

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 48,804
Total Puts 22,034
Put/Call Ratio 0.45
Net Difference 26,770

Prior's Put/Call Breakdown

Total Calls 28,024
Total Puts 15,975
Put/Call Ratio 0.57
Net Difference 12,049

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