Tour v536
TLT
iShares 20+ Year Treasury Bond ETF
$82.02 +0.31%
(11/5 15:00) ◀
|
Thursday, November 5, 2026 (3:14pm)
January 2026
|
▶ (11/5 16:00)
◀ 11/5 15:14 ▶

Option Volume

Detail
ℹ
Current (11/05) 424,466
Calls: 298,975 (70%)
Puts: 125,491 (30%)
Prior (11/04) 492,085
Calls: 342,234 (70%)
Puts: 149,851 (30%)
Current vs Prior -13.74%
Calls: -12.64% (Calls)
Puts: -16.26% (Puts)
Prior 7-Day Total 2,704,547
Calls: 1,877,646 (69%)
Puts: 826,901 (31%)
Prior 7-Day Average 450,757
Calls: 268,235 (69%)
Puts: 118,128 (31%)
Current vs Prior 7-Day Avg -5.83%
Calls: +11.46%
Puts: +6.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $15.75M
Calls: $11.27M (72%)
Puts: $4.48M (28%)
Prior (11/04) $18.81M
Calls: $15.23M (81%)
Puts: $3.58M (19%)
Current vs Prior -16.27%
Calls: -26.03%
Puts: +25.24%
Prior 7-Day Total $165.53M
Calls: $138.91M (84%)
Puts: $26.62M (16%)
Prior 7-Day Average $27.59M
Calls: $19.84M (84%)
Puts: $3.80M (16%)
Current vs Prior 7-Day Avg -42.92%
Calls: -43.23%
Puts: +17.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.42
Prior (11/04) 0.44
Current vs Prior -4.14%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -30.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 5,235,699
Calls: 3,381,189 (65%)
Puts: 1,854,510 (35%)
Prior (11/04) 4,574,681
Calls: 3,046,521 (67%)
Puts: 1,528,160 (33%)
Current vs Prior +14.45%
Prior 7-Day Total 19,828,958
Calls: 12,882,126 (65%)
Puts: 6,946,832 (35%)
Prior 7-Day Average 3,304,826
Calls: 2,147,021 (65%)
Puts: 1,157,805 (35%)
Current vs Prior 7-Day Avg +58.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 1.11% | 1.33%1.11% | 1.89%1.98% | 4.41%
Prior 1.16% | 1.31%1.16% | 1.81%1.91% | 4.21%
Current vs Prior -4.51% | +1.55%-4.51% | +4.40%+3.52% | +4.90%
Prior 7-Day Avg 1.38% | 1.55%1.50% | 2.04%2.60% | 4.58%
Current vs 7-Day Avg -19.31% | -14.29%-26.23% | -7.34%-23.91% | -3.54%
Prior 7-Day Eod 1.16% | 1.31%1.16% | 1.81%1.91% | 4.21%
Current vs 7-Day Eod -4.51% | +1.55%-4.51% | +4.40%+3.52% | +4.90%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.21% | 5.37%
Calls: 6.25% | 4.76%
Puts: 10.17% | 5.97%
Prior 7.31% | 6.57%
Calls: 6.12% | 5.45%
Puts: 8.51% | 7.69%
Current vs Prior +12.31% | -18.26%
Prior 7-Day Avg 9.84% | 5.92%
Calls: 10.26% | 5.37%
Puts: 9.43% | 6.46%
Current vs 7-Day Avg -16.58% | -9.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($11.27M). Extreme bullish P/C ratio of 0.42 - heavy call buying (298,975 calls vs 125,491 puts). Call-heavy open interest (3,381,189 calls vs 1,854,510 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

📈 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 305 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 2012.1012.25$12.181.2%--1.0078
$84.00Dec 180.730.74$0.741.4%6.4K0.29185.2K
$82.00Dec 181.461.48$1.471.4%4.3K0.4861.5K
$70.00Dec 1812.1512.35$12.251.6%21.00136
$70.00Nov 1612.0012.20$12.101.7%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Dec 1814.0514.25$14.151.4%--0.98817
$95.00Dec 1813.0513.25$13.151.5%--0.98213
$98.00Dec 1816.0016.25$16.131.5%--0.98605
$94.00Dec 1812.0512.25$12.151.6%--0.97423
$97.00Dec 1815.0015.25$15.131.7%--0.98965

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.34, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 60.060.07$0.0714.3%42.8K0.1458.1K
$82.50Nov 60.140.15$0.156.7%40.7K0.2949.3K
$82.00Nov 60.310.33$0.326.3%25.5K0.5249.8K
$83.50Nov 90.060.07$0.0714.3%8200.11276
$83.00Nov 90.120.13$0.137.7%2.2K0.2013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 60.110.12$0.128.3%18.0K0.2546.6K
$82.00Nov 60.270.29$0.287.1%13.4K0.482.6K
$81.00Nov 90.090.10$0.1010.0%4050.171.5K
$81.50Nov 90.180.19$0.195.3%1.3K0.30167
$80.50Nov 110.080.09$0.0911.1%3.6K0.13330

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 114.504.70$4.604.3%--1.0010
$78.00Nov 114.004.20$4.104.9%141.00--
$70.00Nov 1612.0012.20$12.101.7%21.00--
$68.00Nov 2714.0514.35$14.202.1%--1.00170
$76.00Nov 276.106.35$6.234.0%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Nov 205.856.05$5.953.4%--1.0079
$89.00Nov 206.857.05$6.952.9%--1.0011
$90.00Nov 207.858.05$7.952.5%--1.0029
$98.00Dec 1816.0016.25$16.131.5%--0.98605
$97.00Dec 1815.0015.25$15.131.7%--0.98965

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 421.9K, top 42.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 60.060.07$0.0714.3%42.8K0.1458.1K
$82.50Nov 60.140.15$0.156.7%40.7K0.2949.3K
$82.00Nov 60.310.33$0.326.3%25.5K0.5249.8K
$84.50Nov 200.190.20$0.205.0%20.1K0.1610.4K
$84.00Nov 200.260.28$0.277.4%12.0K0.2191.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 60.110.12$0.128.3%18.0K0.2546.6K
$82.00Nov 60.270.29$0.287.1%13.4K0.482.6K
$81.00Nov 60.040.05$0.0520.0%10.9K0.115.4K
$79.00Nov 200.070.08$0.0812.5%8.2K0.0848.1K
$80.00Nov 60.010.02$0.0250.0%6.5K0.037.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 33.6%, max 56.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1117.8%11.4%56.4%5.2K79.9K
$82.50Nov 6Dec 1118.7%14.3%30.9%40.7K52.2K
$82.00Nov 6Dec 1816.9%14.9%13.5%29.8K111.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1117.8%11.4%56.4%18.0K47.2K
$82.50Nov 6Dec 1118.7%14.3%30.9%2731.1K
$82.00Nov 6Dec 1816.9%14.9%13.5%15.2K40.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 5.67, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Dec 18$0.15$0.85$0.1522%5.67$85.15
$84.00$84.50Dec 11$0.11$0.39$0.1128%3.55$84.11
$81.00$82.00Nov 18$0.63$0.37$0.6372%0.59$81.63
$83.00$84.00Nov 30$0.27$0.73$0.2737%2.70$83.27
$86.00$87.00Dec 18$0.11$0.89$0.1116%8.09$86.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.50$80.00Dec 4$0.12$0.38$0.1231%3.17$80.38
$81.00$80.50Nov 27$0.12$0.38$0.1232%3.17$80.88
$80.00$79.00Nov 30$0.11$0.89$0.1119%8.09$79.89
$80.00$79.50Dec 11$0.11$0.39$0.1127%3.55$79.89
$82.00$81.50Nov 13$0.20$0.30$0.2049%1.50$81.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.32, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$86.00Nov 27$0.10$0.10$0.9084%0.11$85.10
$83.00$83.50Dec 11$0.17$0.17$0.3362%0.52$83.17
$82.50$83.00Nov 11$0.14$0.14$0.3663%0.39$82.64
$82.50$83.00Dec 4$0.19$0.19$0.3158%0.61$82.69
$82.50$83.00Nov 18$0.17$0.17$0.3359%0.52$82.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 30$0.24$0.24$0.7668%0.32$80.76
$82.00$81.00Dec 18$0.49$0.49$0.5147%0.96$81.51
$81.00$80.50Dec 4$0.18$0.18$0.3262%0.56$80.82
$81.50$81.00Nov 13$0.15$0.15$0.3564%0.43$81.35
$82.00$81.50Nov 27$0.23$0.23$0.2751%0.85$81.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.10, cheapest $0.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.1016.9%11.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.0916.9%11.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.73% of stock, avg 4.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 6$0.32$0.28$0.60$81.40$82.600.73%
$82.50Nov 6$0.15$0.59$0.74$81.76$83.240.90%
$81.50Nov 6$0.67$0.12$0.79$80.71$82.290.96%
$82.00Nov 9$0.42$0.37$0.79$81.21$82.790.96%
$82.50Nov 9$0.23$0.67$0.90$81.60$83.401.10%
$81.50Nov 9$0.75$0.19$0.94$80.56$82.441.15%
$83.00Nov 6$0.07$1.00$1.07$81.93$84.071.30%
$82.00Nov 11$0.57$0.50$1.07$80.93$83.071.30%
$81.00Nov 6$1.09$0.05$1.14$79.86$82.141.39%
$82.50Nov 11$0.36$0.79$1.15$81.35$83.651.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.09% of stock, avg 1.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$80.50Nov 6$0.04$0.03$0.07$80.43$83.57
$84.00$80.50Nov 9$0.04$0.05$0.09$80.41$84.09
$83.50$81.00Nov 6$0.04$0.05$0.09$80.91$83.59
$84.50$80.00Nov 11$0.06$0.05$0.11$79.89$84.61
$83.00$80.50Nov 6$0.07$0.03$0.10$80.40$83.10
$83.50$80.50Nov 9$0.07$0.05$0.12$80.38$83.62
$83.00$81.00Nov 6$0.07$0.05$0.12$80.88$83.12
$84.00$80.00Nov 11$0.09$0.05$0.14$79.86$84.14
$84.00$81.00Nov 9$0.04$0.10$0.14$80.86$84.14
$84.50$80.50Nov 11$0.06$0.09$0.15$80.35$84.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.92, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 4$0.24$0.2644%0.92$79.76$83.74
80/8084/84Dec 11$0.29$0.2134%1.38$80.21$83.79
80/8084/84Dec 11$0.26$0.2439%1.08$80.24$84.26
80/8084/84Dec 11$0.25$0.2540%1.00$79.75$83.75
80/8084/84Dec 4$0.25$0.2538%1.00$80.25$83.75
80/8084/84Dec 11$0.22$0.2845%0.79$79.78$84.22
80/8183/84Nov 20$0.25$0.2537%1.00$80.75$83.25
80/8183/84Nov 16$0.21$0.2944%0.72$80.79$83.21
77/7886/87Dec 18$0.21$0.7969%0.27$77.79$86.21
78/7986/87Dec 18$0.27$0.7362%0.37$78.73$86.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 6$0.07$0.4337%6.14
$80.00$81.00$82.00Nov 30$0.14$0.8630%6.14
$79.00$80.00$81.00Dec 18$0.11$0.8925%8.09
$78.00$79.00$80.00Dec 18$0.09$0.9121%10.11
$80.00$81.00$82.00Dec 18$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 6$0.09$0.4137%4.56
$84.00$85.00$86.00Nov 27$0.06$0.9415%15.67
$80.00$81.00$82.00Nov 30$0.16$0.8430%5.25
$82.00$82.50$83.00Nov 6$0.10$0.4038%4.00
$84.00$85.00$86.00Dec 4$0.06$0.9414%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. 162 found (best net $-0.33, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Nov 30-$0.33$5.67
$81.00$82.001:2Nov 18-$0.18$0.82
$78.00$79.501:2Nov 11-$1.14$0.36
$80.00$81.001:2Nov 16-$0.52$0.48
$80.00$81.001:2Nov 18-$0.61$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Nov 9-$0.14$0.86
$84.00$83.001:2Nov 11-$0.28$0.72
$82.00$81.001:2Nov 30-$0.09$0.91
$83.00$82.001:2Nov 30-$0.30$0.70
$83.00$82.501:2Nov 6-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 1.26%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Dec 18$1.030.381.2%1.26%2.45%3.8K125.3K
$82.50Dec 11$1.110.430.6%1.35%1.94%262.9K
$84.00Dec 18$0.730.292.4%0.89%3.30%6.4K185.2K
$83.00Dec 11$0.920.381.2%1.12%2.32%569865
$83.50Dec 11$0.760.331.8%0.93%2.73%27488
$84.00Dec 11$0.620.282.4%0.76%3.17%461700
$82.50Dec 4$0.960.420.6%1.17%1.76%661205
$85.00Dec 18$0.500.223.6%0.61%4.24%11.2K56.7K
$83.00Dec 4$0.770.361.2%0.94%2.13%941.6K
$84.50Dec 11$0.510.243.0%0.62%3.65%248528

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 298,975
Total Puts 125,491
Put/Call Ratio 0.42
Net Difference 173,484

Prior's Put/Call Breakdown

Total Calls 342,234
Total Puts 149,851
Put/Call Ratio 0.44
Net Difference 192,383

Prior 7-Day Put/Call Summary

Total Calls 1,877,646
Total Puts 826,901
Average Put/Call Ratio 0.60
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