Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.49 +0.47%
(11/4 10:00) ◀
|
Wednesday, November 4, 2026 (11:00am)
January 2026
|
▶ (11/4 12:00)
◀ 11/4 11:00 ▶

Option Volume

Detail
ℹ
Current (11/04 11:00am) 166,038
Calls: 118,309 (71%)
Puts: 47,729 (29%)
Prior (11/03) 95,817
Calls: 64,012 (67%)
Puts: 31,805 (33%)
Current vs Prior +73.29%
Calls: +84.82% (Calls)
Puts: +50.07% (Puts)
Prior 7-Day Total 2,642,778
Calls: 1,783,417 (67%)
Puts: 859,361 (33%)
Prior 7-Day Average 377,539
Calls: 254,773 (67%)
Puts: 122,765 (33%)
Current vs Prior 7-Day Avg -56.02%
Calls: -53.56%
Puts: -61.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 11:00am) $7.03M
Calls: $5.74M (82%)
Puts: $1.29M (18%)
Prior (11/03) $3.45M
Calls: $2.12M (61%)
Puts: $1.33M (39%)
Current vs Prior +103.83%
Calls: +171.33%
Puts: -3.38%
Prior 7-Day Total $164.41M
Calls: $138.49M (84%)
Puts: $25.92M (16%)
Prior 7-Day Average $23.49M
Calls: $19.78M (84%)
Puts: $3.70M (16%)
Current vs Prior 7-Day Avg -70.07%
Calls: -70.97%
Puts: -65.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 11:00am) 0.40
Prior (11/03) 0.50
Current vs Prior -18.80%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -37.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 11:00am) 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 24,241,369
Calls: 15,218,146 (63%)
Puts: 9,023,223 (37%)
Prior 7-Day Average 3,463,052
Calls: 2,174,020 (63%)
Puts: 1,289,031 (37%)
Current vs Prior 7-Day Avg +51.28%
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 0.81% | 1.28%1.28% | 1.91%2.02% | 4.29%
Prior 1.28% | 1.65%1.65% | 2.26%2.37% | 4.65%
Current vs Prior -36.83% | -22.75%-22.75% | -15.15%-14.46% | -7.59%
Prior 7-Day Avg 1.30% | 1.65%1.64% | 2.13%2.81% | 4.70%
Current vs 7-Day Avg -37.75% | -22.87%-21.97% | -10.34%-28.02% | -8.54%
Prior 7-Day Eod 1.28% | 1.65%1.65% | 2.27%2.37% | 4.65%
Current vs 7-Day Eod -36.83% | -22.75%-22.75% | -15.61%-14.46% | -7.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.08% | 6.48%
Calls: 25.49% | 7.25%
Puts: 6.67% | 5.71%
Prior 7.17% | 3.72%
Calls: 5.26% | 3.64%
Puts: 9.09% | 3.80%
Current vs Prior +124.27% | +74.19%
Prior 7-Day Avg 9.76% | 6.08%
Calls: 9.64% | 6.17%
Puts: 9.87% | 5.99%
Current vs 7-Day Avg +64.80% | +6.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($5.74M) vs puts ($1.29M). Massive premium surge with dollar volume up 104% vs prior. Above-average activity with volume up 73% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (118,309 calls vs 47,729 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
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 337 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Dec 180.810.82$0.821.2%6040.32119.9K
$66.00Nov 415.3515.55$15.451.3%121.005
$67.00Nov 414.3514.55$14.451.4%111.003
$68.00Nov 413.3513.55$13.451.5%111.00--
$69.00Nov 412.3512.55$12.451.6%181.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Dec 1813.6513.80$13.731.1%--0.98219
$94.00Dec 1812.6512.80$12.731.2%--0.98432
$95.00Nov 413.4513.65$13.551.5%291.00--
$91.00Dec 189.709.85$9.771.5%70.96320
$81.00Dec 181.261.28$1.271.6%1.1K0.4937.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.34, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 40.130.14$0.147.1%20.0K0.497.6K
$82.50Nov 60.070.08$0.0812.5%5.2K0.1531.6K
$82.00Nov 60.170.18$0.185.6%3.6K0.3045.1K
$83.00Nov 90.050.06$0.0616.7%7200.1013.4K
$82.50Nov 90.110.12$0.128.3%5170.19104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 40.140.15$0.156.7%1.9K0.513.0K
$80.50Nov 60.070.08$0.0812.5%5.0K0.154.8K
$81.00Nov 60.160.17$0.175.9%2.7K0.294.6K
$80.00Nov 90.050.06$0.0616.7%1730.108.7K
$80.50Nov 90.100.11$0.119.1%2550.181.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 415.3515.55$15.451.3%121.005
$67.00Nov 414.3514.55$14.451.4%111.003
$68.00Nov 413.3513.55$13.451.5%111.00--
$69.00Nov 412.3512.55$12.451.6%181.001
$70.00Nov 411.3511.55$11.451.7%241.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Nov 63.003.15$3.084.9%--1.0061
$85.00Nov 63.453.65$3.555.6%--1.0031
$92.00Nov 410.4510.65$10.551.9%411.00--
$93.00Nov 411.4511.65$11.551.7%411.00--
$94.00Nov 412.4512.65$12.551.6%291.00--

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 165.8K, top 20.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 40.130.14$0.147.1%20.0K0.497.6K
$82.00Nov 130.440.46$0.454.4%11.4K0.3918.6K
$81.00Nov 130.940.98$0.964.2%10.5K0.6340.7K
$84.00Nov 200.160.17$0.175.9%8.5K0.1495.8K
$81.00Nov 201.161.20$1.183.4%8.1K0.6151.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 40.020.03$0.0333.3%7.1K0.124.2K
$80.50Nov 60.070.08$0.0812.5%5.0K0.154.8K
$79.00Nov 90.010.02$0.0250.0%4.1K0.031.6K
$80.00Nov 60.030.04$0.0425.0%3.6K0.076.4K
$81.00Nov 60.160.17$0.175.9%2.7K0.294.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 63.5%, max 63.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 4Dec 1117.7%10.8%63.5%20.0K7.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 4Dec 1117.7%10.8%63.5%1.9K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 7.33, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Dec 18$0.12$0.88$0.1218%7.33$85.12
$84.00$85.00Nov 27$0.11$0.89$0.1118%8.09$84.11
$83.50$84.00Dec 11$0.11$0.39$0.1127%3.55$83.61
$84.00$85.00Dec 18$0.18$0.82$0.1824%4.56$84.18
$81.00$81.50Nov 6$0.31$0.19$0.3171%0.61$81.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$81.00Dec 11$0.24$0.26$0.2454%1.08$81.26
$82.50$82.00Nov 27$0.30$0.20$0.3064%0.67$82.20
$80.50$80.00Dec 4$0.16$0.34$0.1638%2.13$80.34
$81.00$80.50Nov 20$0.16$0.34$0.1640%2.12$80.84
$81.50$81.00Dec 4$0.24$0.26$0.2453%1.08$81.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.35, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.50$82.00Nov 4$0.13$0.13$0.3751%0.35$81.63
$81.50$82.00Dec 11$0.24$0.24$0.2653%0.92$81.74
$81.50$82.00Nov 9$0.21$0.21$0.2950%0.72$81.71
$82.00$82.50Dec 4$0.20$0.20$0.3058%0.67$82.20
$81.50$82.00Nov 16$0.23$0.23$0.2750%0.85$81.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 18$0.27$0.27$0.7361%0.37$80.73
$81.00$80.00Nov 30$0.31$0.31$0.6959%0.45$80.69
$81.00$80.50Nov 9$0.11$0.11$0.3968%0.28$80.89
$80.50$80.00Nov 27$0.14$0.14$0.3668%0.39$80.36
$79.50$79.00Dec 4$0.11$0.11$0.3975%0.28$79.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 4Nov 6$0.2417.7%13.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 4Nov 6$0.2017.7%13.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.36% of stock, avg 3.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Nov 4$0.14$0.15$0.29$81.21$81.790.36%
$82.00Nov 4$0.01$0.51$0.52$81.48$82.520.64%
$81.00Nov 4$0.51$0.03$0.54$80.46$81.540.66%
$81.50Nov 6$0.38$0.35$0.73$80.77$82.230.90%
$82.00Nov 6$0.18$0.67$0.85$81.15$82.851.04%
$81.00Nov 6$0.69$0.17$0.86$80.14$81.861.06%
$81.50Nov 9$0.45$0.41$0.86$80.64$82.361.06%
$82.00Nov 9$0.24$0.72$0.96$81.04$82.961.18%
$80.50Nov 4$0.96$0.01$0.97$79.53$81.471.19%
$81.00Nov 9$0.75$0.22$0.97$80.03$81.971.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.09% of stock, avg 1.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$80.00Nov 6$0.03$0.04$0.07$79.93$83.07
$83.50$79.00Nov 11$0.07$0.04$0.11$78.89$83.61
$83.00$80.50Nov 6$0.03$0.08$0.11$80.39$83.11
$83.00$80.00Nov 9$0.06$0.06$0.12$79.88$83.12
$84.00$79.00Nov 13$0.07$0.05$0.12$78.88$84.12
$83.50$79.50Nov 11$0.07$0.06$0.13$79.37$83.63
$82.50$80.00Nov 6$0.08$0.04$0.12$79.88$82.62
$82.50$80.50Nov 6$0.08$0.08$0.16$80.34$82.66
$84.00$79.50Nov 13$0.07$0.09$0.16$79.34$84.16
$83.50$79.00Nov 13$0.11$0.05$0.16$78.84$83.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.92, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Dec 4$0.24$0.2646%0.92$79.26$83.24
79/8083/84Dec 11$0.26$0.2441%1.08$79.24$83.26
80/8083/84Dec 4$0.26$0.2439%1.08$79.74$83.26
79/8084/84Dec 11$0.23$0.2746%0.85$79.27$83.73
80/8083/84Dec 11$0.28$0.2235%1.27$79.72$83.28
80/8084/84Dec 11$0.25$0.2540%1.00$79.75$83.75
80/8082/83Nov 20$0.26$0.2437%1.08$80.24$82.76
80/8083/84Nov 20$0.22$0.2844%0.79$80.28$83.22
80/8082/83Nov 16$0.22$0.2844%0.79$80.28$82.72
80/8182/82Nov 9$0.23$0.2736%0.85$80.77$82.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 4$0.24$0.2684%1.08
$80.50$81.00$81.50Nov 4$0.08$0.4251%5.25
$77.00$78.00$79.00Dec 18$0.06$0.9421%15.67
$80.50$81.00$81.50Nov 6$0.07$0.4335%6.14
$80.00$81.00$82.00Nov 30$0.16$0.8432%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 4$0.24$0.2684%1.08
$80.50$81.00$81.50Nov 4$0.10$0.4049%4.00
$83.00$84.00$85.00Dec 4$0.06$0.9416%15.67
$83.00$84.00$85.00Dec 18$0.06$0.9414%15.67
$80.50$81.00$81.50Nov 9$0.08$0.4232%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-0.83, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$77.501:2Dec 11-$0.83$2.67
$80.00$81.001:2Nov 16-$0.27$0.73
$80.50$81.001:2Nov 4-$0.06$0.44
$80.00$81.001:2Nov 18-$0.36$0.64
$81.00$81.501:2Nov 6-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$85.001:2Nov 4-$0.55$2.45
$82.00$81.001:2Nov 30-$0.17$0.83
$82.00$81.501:2Nov 9-$0.10$0.40
$82.50$82.001:2Nov 6-$0.25$0.25
$83.00$82.001:2Nov 30-$0.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 1.44%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.170.420.6%1.44%2.06%25261.7K
$81.50Dec 11$1.290.470.0%1.58%1.60%--47
$83.00Dec 18$0.810.321.9%0.99%2.85%604119.9K
$82.00Dec 11$1.060.420.6%1.30%1.93%22116
$82.50Dec 11$0.860.371.2%1.06%2.29%152.9K
$83.00Dec 11$0.700.321.9%0.86%2.71%701140
$84.00Dec 18$0.550.243.1%0.67%3.76%183182.6K
$81.50Dec 4$1.140.470.0%1.40%1.41%92494
$82.00Dec 4$0.910.420.6%1.12%1.74%733.2K
$83.50Dec 11$0.560.272.5%0.69%3.15%333

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 118,309
Total Puts 47,729
Put/Call Ratio 0.40
Net Difference 70,580

Prior's Put/Call Breakdown

Total Calls 64,012
Total Puts 31,805
Put/Call Ratio 0.50
Net Difference 32,207

Prior 7-Day Put/Call Summary

Total Calls 1,783,417
Total Puts 859,361
Average Put/Call Ratio 0.65
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