Tour v533
TLT
iShares 20+ Year Treasury Bond ETF
$81.51 +0.49%
(11/4 11:00) ◀
|
Wednesday, November 4, 2026 (12:00pm)
January 2026
|
▶ (11/4 13:00)
◀ 11/4 12:00 ▶

Option Volume

Detail
ℹ
Current (11/04 12:00pm) 269,232
Calls: 205,087 (76%)
Puts: 64,145 (24%)
Prior (11/03) 126,967
Calls: 85,149 (67%)
Puts: 41,818 (33%)
Current vs Prior +112.05%
Calls: +140.86% (Calls)
Puts: +53.39% (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 -28.69%
Calls: -19.50%
Puts: -47.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 12:00pm) $10.19M
Calls: $8.22M (81%)
Puts: $1.97M (19%)
Prior (11/03) $4.95M
Calls: $2.97M (60%)
Puts: $1.98M (40%)
Current vs Prior +106.01%
Calls: +177.19%
Puts: -0.57%
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 -56.61%
Calls: -58.44%
Puts: -46.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 12:00pm) 0.31
Prior (11/03) 0.49
Current vs Prior -36.31%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -51.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 12:00pm) 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 0.76% | 1.31%1.31% | 1.91%2.01% | 4.31%
Prior 1.28% | 1.65%1.65% | 2.26%2.37% | 4.65%
Current vs Prior -40.68% | -20.54%-20.54% | -15.17%-15.01% | -7.35%
Prior 7-Day Avg 1.30% | 1.65%1.64% | 2.13%2.81% | 4.70%
Current vs 7-Day Avg -41.54% | -20.66%-19.74% | -10.36%-28.47% | -8.30%
Prior 7-Day Eod 1.28% | 1.65%1.65% | 2.27%2.37% | 4.65%
Current vs 7-Day Eod -40.68% | -20.54%-20.54% | -15.63%-15.01% | -7.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.91% | 5.01%
Calls: 7.14% | 2.44%
Puts: 16.67% | 7.58%
Prior 7.17% | 3.72%
Calls: 5.26% | 3.64%
Puts: 9.09% | 3.80%
Current vs Prior +66.11% | +34.68%
Prior 7-Day Avg 9.76% | 6.08%
Calls: 9.64% | 6.17%
Puts: 9.87% | 5.99%
Current vs 7-Day Avg +22.06% | -17.58%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($8.22M) vs puts ($1.97M). Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (205,087 calls vs 64,145 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
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 340 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Nov 414.5014.65$14.581.0%111.003
$83.00Dec 180.830.84$0.841.2%6.2K0.33119.9K
$66.00Nov 415.4515.65$15.551.3%211.005
$70.00Nov 411.5011.65$11.581.3%501.001
$81.50Nov 160.730.74$0.741.4%4790.5143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.50Dec 40.690.70$0.701.4%420.38764
$95.00Dec 1813.5513.75$13.651.5%--0.98219
$95.00Nov 413.3513.55$13.451.5%381.00--
$94.00Dec 1812.5512.75$12.651.6%--0.98432
$81.00Dec 181.251.27$1.261.6%1.2K0.4937.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.34, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 40.130.14$0.147.1%23.1K0.537.6K
$82.50Nov 60.090.10$0.1010.0%24.9K0.1731.6K
$83.00Nov 90.060.07$0.0714.3%7240.1113.4K
$82.00Nov 60.200.21$0.214.8%18.3K0.3245.1K
$82.50Nov 90.130.14$0.147.1%1.1K0.21104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 40.110.12$0.128.3%3.4K0.483.0K
$82.00Nov 40.440.52$0.4816.7%860.912.9K
$80.50Nov 60.070.08$0.0812.5%7.0K0.154.8K
$81.00Nov 60.160.17$0.175.9%5.2K0.284.6K
$80.50Nov 90.100.11$0.119.1%2600.171.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 415.4515.65$15.551.3%211.005
$67.00Nov 414.5014.65$14.581.0%111.003
$68.00Nov 413.4513.65$13.551.5%111.00--
$69.00Nov 412.4512.65$12.551.6%401.001
$70.00Nov 411.5011.65$11.581.3%501.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Nov 62.893.05$2.975.4%--1.0061
$85.00Nov 63.353.55$3.455.8%--1.0031
$86.00Nov 134.354.55$4.454.5%--1.0029
$88.00Nov 206.356.55$6.453.1%401.00107
$89.00Nov 207.357.55$7.452.7%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 268.9K, top 24.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 60.090.10$0.1010.0%24.9K0.1731.6K
$81.50Nov 40.130.14$0.147.1%23.1K0.537.6K
$83.00Nov 60.040.05$0.0520.0%22.1K0.0937.2K
$82.00Nov 60.200.21$0.214.8%18.3K0.3245.1K
$82.00Nov 130.460.47$0.472.1%11.5K0.3918.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 40.010.02$0.0250.0%7.7K0.094.2K
$80.50Nov 60.070.08$0.0812.5%7.0K0.154.8K
$81.00Nov 60.160.17$0.175.9%5.2K0.284.6K
$79.00Nov 90.010.02$0.0250.0%5.1K0.031.6K
$75.00Dec 180.090.10$0.1010.0%4.5K0.0629.4K

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 59.0%, max 59.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 4Dec 1117.4%10.9%59.0%23.1K7.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 4Dec 1117.4%10.9%59.0%3.4K3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 4.88, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Dec 18$0.17$0.83$0.1724%4.88$84.17
$85.00$86.00Dec 18$0.12$0.88$0.1218%7.33$85.12
$84.00$85.00Nov 30$0.12$0.88$0.1219%7.33$84.12
$81.00$81.50Nov 6$0.31$0.19$0.3172%0.61$81.31
$83.50$84.00Dec 11$0.11$0.39$0.1127%3.55$83.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.50Dec 11$0.20$0.30$0.2046%1.50$80.80
$81.50$81.00Nov 20$0.21$0.29$0.2149%1.38$81.29
$79.50$79.00Dec 11$0.11$0.39$0.1127%3.55$79.39
$81.50$81.00Dec 11$0.24$0.26$0.2453%1.08$81.26
$81.00$80.00Dec 18$0.41$0.59$0.4149%1.44$80.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.37, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Dec 18$0.28$0.28$0.7267%0.39$83.28
$82.00$82.50Dec 4$0.20$0.20$0.3058%0.67$82.20
$82.00$82.50Nov 6$0.11$0.11$0.3968%0.28$82.11
$82.50$83.00Nov 11$0.10$0.10$0.4074%0.25$82.60
$82.00$83.00Dec 18$0.37$0.37$0.6358%0.59$82.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 18$0.27$0.27$0.7362%0.37$80.73
$81.00$80.00Nov 30$0.31$0.31$0.6959%0.45$80.69
$81.50$81.00Nov 6$0.19$0.19$0.3152%0.61$81.31
$81.00$80.50Nov 13$0.15$0.15$0.3564%0.43$80.85
$80.00$79.00Nov 30$0.17$0.17$0.8375%0.20$79.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.24)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 4Nov 6$0.2717.4%14.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 4Nov 6$0.2417.4%14.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.32% of stock, avg 4.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Nov 4$0.14$0.12$0.26$81.24$81.760.32%
$82.00Nov 4$0.02$0.48$0.50$81.50$82.500.61%
$81.00Nov 4$0.54$0.02$0.56$80.44$81.560.69%
$81.50Nov 6$0.41$0.36$0.77$80.73$82.270.94%
$82.00Nov 6$0.21$0.66$0.87$81.13$82.871.07%
$81.50Nov 9$0.47$0.41$0.88$80.62$82.381.08%
$81.00Nov 6$0.72$0.17$0.89$80.11$81.891.09%
$82.00Nov 9$0.26$0.70$0.96$81.04$82.961.18%
$82.50Nov 4$0.01$0.97$0.98$81.52$83.481.20%
$81.00Nov 9$0.78$0.22$1.00$80.00$82.001.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.05% of stock, avg 0.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$81.00Nov 4$0.02$0.02$0.04$80.96$82.04
$83.50$80.00Nov 6$0.03$0.04$0.07$79.93$83.57
$83.00$80.00Nov 6$0.05$0.04$0.09$79.91$83.09
$83.50$80.00Nov 9$0.04$0.05$0.09$79.91$83.59
$84.00$79.50Nov 11$0.05$0.06$0.11$79.39$84.11
$83.50$80.50Nov 6$0.03$0.08$0.11$80.39$83.61
$83.00$80.00Nov 9$0.07$0.05$0.12$79.88$83.12
$83.00$80.50Nov 6$0.05$0.08$0.13$80.37$83.13
$83.50$79.50Nov 11$0.08$0.06$0.14$79.36$83.64
$82.50$80.00Nov 6$0.10$0.04$0.14$79.86$82.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.85, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
79/8083/84Dec 4$0.23$0.2745%0.85$79.27$83.23
80/8083/84Dec 4$0.26$0.2439%1.08$79.74$83.26
80/8083/84Dec 11$0.28$0.2235%1.27$79.72$83.28
79/8084/84Dec 4$0.20$0.3051%0.67$79.30$83.70
79/8083/84Dec 11$0.25$0.2541%1.00$79.25$83.25
80/8084/84Dec 4$0.23$0.2744%0.85$79.77$83.73
80/8084/84Dec 11$0.25$0.2540%1.00$79.75$83.75
79/8084/84Dec 11$0.22$0.2846%0.79$79.28$83.72
80/8082/83Nov 20$0.26$0.2437%1.08$80.24$82.76
80/8082/83Nov 16$0.22$0.2844%0.79$80.28$82.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 0.92, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.50$82.00$82.50Nov 4$0.11$0.3950%3.55
$81.00$81.50$82.00Nov 4$0.28$0.2282%0.79
$78.00$79.00$80.00Dec 18$0.09$0.9124%10.11
$80.50$81.00$81.50Nov 4$0.09$0.4143%4.56
$77.00$78.00$79.00Dec 18$0.08$0.9220%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 4$0.26$0.2482%0.92
$80.50$81.00$81.50Nov 4$0.09$0.4145%4.56
$83.00$84.00$85.00Nov 27$0.06$0.9418%15.67
$83.00$84.00$85.00Dec 4$0.05$0.9516%19.00
$81.50$82.00$82.50Nov 4$0.13$0.3750%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.45, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$74.00$77.501:2Dec 11-$0.97$2.53
$77.50$79.501:2Nov 16-$0.29$1.71
$80.50$81.001:2Nov 4-$0.05$0.45
$80.00$81.001:2Nov 16-$0.28$0.72
$80.00$81.001:2Nov 18-$0.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$85.001:2Nov 4-$0.45$2.55
$82.00$81.001:2Nov 30-$0.17$0.83
$82.00$81.501:2Nov 6-$0.06$0.44
$82.00$81.501:2Nov 9-$0.12$0.38
$83.00$82.001:2Nov 30-$0.49$0.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.47%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.200.420.6%1.47%2.07%28161.7K
$83.00Dec 18$0.830.331.8%1.02%2.85%6.2K119.9K
$82.00Dec 11$1.080.430.6%1.32%1.93%23116
$82.50Dec 11$0.880.371.2%1.08%2.29%152.9K
$83.00Dec 11$0.710.321.8%0.87%2.70%705140
$82.00Dec 4$0.940.420.6%1.15%1.75%753.2K
$84.00Dec 18$0.550.243.0%0.67%3.73%210182.6K
$83.50Dec 11$0.570.272.4%0.70%3.14%1433
$82.50Dec 4$0.740.361.2%0.91%2.12%92165
$82.00Nov 30$0.860.430.6%1.06%1.66%3757.6K

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 205,087
Total Puts 64,145
Put/Call Ratio 0.31
Net Difference 140,942

Prior's Put/Call Breakdown

Total Calls 85,149
Total Puts 41,818
Put/Call Ratio 0.49
Net Difference 43,331

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