Tour v536
TLT
iShares 20+ Year Treasury Bond ETF
$81.93 +0.21%
$81.97 (+0.05%)🌙
as of 11/05 06:57 PM
(11/5 16:00) ◀
|
Thursday, November 5, 2026 (6:57pm)
January 2026
|
▶ (11/6 10:00)
◀ 11/5 18:57 ▶

Option Volume

Detail
ℹ
Current (11/05) 462,252
Calls: 317,855 (69%)
Puts: 144,397 (31%)
Prior (11/04) 492,085
Calls: 342,234 (70%)
Puts: 149,851 (30%)
Current vs Prior -6.06%
Calls: -7.12% (Calls)
Puts: -3.64% (Puts)
Prior 7-Day Total 3,129,013
Calls: 2,176,621 (70%)
Puts: 952,392 (30%)
Prior 7-Day Average 447,001
Calls: 310,945 (70%)
Puts: 136,056 (30%)
Current vs Prior 7-Day Avg +3.41%
Calls: +2.22%
Puts: +6.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $17.53M
Calls: $11.60M (66%)
Puts: $5.92M (34%)
Prior (11/04) $18.81M
Calls: $15.23M (81%)
Puts: $3.58M (19%)
Current vs Prior -6.80%
Calls: -23.80%
Puts: +65.53%
Prior 7-Day Total $181.28M
Calls: $150.17M (83%)
Puts: $31.11M (17%)
Prior 7-Day Average $25.90M
Calls: $21.45M (83%)
Puts: $4.44M (17%)
Current vs Prior 7-Day Avg -32.31%
Calls: -45.90%
Puts: +33.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.45
Prior (11/04) 0.44
Current vs Prior +3.75%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -20.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 4,579,215
Calls: 3,142,069 (69%)
Puts: 1,437,146 (31%)
Prior (11/04) 4,574,681
Calls: 3,046,521 (67%)
Puts: 1,528,160 (33%)
Current vs Prior +0.10%
Prior 7-Day Total 25,064,657
Calls: 16,263,315 (65%)
Puts: 8,801,342 (35%)
Prior 7-Day Average 3,580,665
Calls: 2,323,330 (65%)
Puts: 1,257,334 (35%)
Current vs Prior 7-Day Avg +27.89%
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 1.15% | 1.35%1.15% | 1.92%2.01% | 4.37%
Prior 1.16% | 1.31%1.16% | 1.81%1.91% | 4.21%
Current vs Prior -1.26% | +3.52%-1.26% | +5.86%+5.55% | +3.86%
Prior 7-Day Avg 1.38% | 1.55%1.50% | 2.04%2.60% | 4.58%
Current vs 7-Day Avg -16.56% | -12.62%-23.71% | -6.04%-22.41% | -4.50%
Prior 7-Day Eod 1.11% | 1.33%1.16% | 1.81%1.91% | 4.21%
Current vs 7-Day Eod +3.41% | +1.95%-1.26% | +5.86%+5.55% | +3.86%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.39% | 6.12%
Calls: 6.90% | 7.58%
Puts: 5.88% | 4.65%
Prior 7.31% | 6.57%
Calls: 6.12% | 5.45%
Puts: 8.51% | 7.69%
Current vs Prior -12.59% | -6.85%
Prior 7-Day Avg 9.61% | 5.84%
Calls: 10.26% | 5.37%
Puts: 9.43% | 6.46%
Current vs 7-Day Avg -33.50% | +4.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($11.60M). Extreme bullish P/C ratio of 0.45 - heavy call buying (317,855 calls vs 144,397 puts). Call-heavy open interest (3,142,069 calls vs 1,437,146 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 256 of results (avg 4.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Dec 181.971.99$1.981.0%8370.5933.9K
$70.00Nov 1611.9512.15$12.051.7%21.00--
$83.00Dec 181.011.03$1.022.0%3.9K0.37125.3K
$70.00Dec 1812.0512.30$12.182.1%21.00136
$82.00Dec 111.321.35$1.342.2%1220.48118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Dec 181.581.61$1.601.9%1.9K0.5438.0K
$92.00Dec 1810.1510.35$10.252.0%140.96--
$82.50Dec 41.491.52$1.512.0%1780.59320
$83.00Dec 182.182.23$2.212.3%1.0K0.63--
$84.00Dec 182.882.95$2.922.4%490.7124.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 60.050.06$0.0616.7%43.4K0.1358.1K
$82.50Nov 60.120.14$0.1315.4%44.7K0.2649.3K
$82.00Nov 60.290.31$0.306.7%27.1K0.4949.8K
$83.50Nov 90.060.07$0.0714.3%8210.11276
$83.00Nov 90.110.12$0.128.3%2.3K0.1813.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 60.050.06$0.0616.7%11.0K0.135.4K
$81.50Nov 60.120.14$0.1315.4%18.5K0.2746.6K
$82.00Nov 60.300.33$0.329.4%13.5K0.512.6K
$81.50Nov 90.200.21$0.214.8%2.0K0.32167
$80.50Nov 110.090.10$0.1010.0%3.6K0.14330

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Nov 113.954.15$4.054.9%141.00--
$77.00Nov 134.955.15$5.054.0%71.00--
$77.50Nov 134.454.65$4.554.4%301.00--
$78.00Nov 133.954.15$4.054.9%41.0017
$70.00Nov 1611.9512.15$12.051.7%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Nov 208.909.15$9.032.8%20.99--
$90.00Nov 207.908.15$8.033.1%460.99--
$90.00Nov 277.958.15$8.052.5%10.98--
$89.00Nov 206.957.15$7.052.8%20.98--
$88.00Nov 205.956.15$6.053.3%5400.97--

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 459.6K, top 44.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 60.120.14$0.1315.4%44.7K0.2649.3K
$83.00Nov 60.050.06$0.0616.7%43.4K0.1358.1K
$82.00Nov 60.290.31$0.306.7%27.1K0.4949.8K
$84.50Nov 200.190.21$0.2010.0%20.3K0.1610.4K
$84.00Nov 200.260.28$0.277.4%12.2K0.2091.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 60.120.14$0.1315.4%18.5K0.2746.6K
$82.00Nov 60.300.33$0.329.4%13.5K0.512.6K
$81.00Nov 60.050.06$0.0616.7%11.0K0.135.4K
$78.00Dec 110.210.23$0.229.1%10.0K0.136.0K
$79.00Nov 200.070.08$0.0812.5%8.2K0.0848.1K

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 45.2%, max 67.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1119.4%11.6%67.0%5.2K79.9K
$82.50Nov 6Dec 1120.2%14.5%39.6%44.8K52.2K
$82.00Nov 6Dec 1819.3%15.0%28.9%31.6K111.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1119.4%11.6%67.0%18.8K47.2K
$82.50Nov 6Dec 1120.2%14.5%39.6%4581.1K
$82.00Nov 6Dec 1819.3%15.0%28.9%15.4K40.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 4.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.00$83.50Nov 16$0.10$0.40$0.1029%4.00$83.10
$85.00$86.00Dec 18$0.15$0.85$0.1521%5.67$85.15
$81.00$82.00Nov 18$0.61$0.39$0.6171%0.64$81.61
$81.00$82.00Nov 30$0.58$0.42$0.5866%0.72$81.58
$83.50$84.00Dec 11$0.13$0.37$0.1332%2.85$83.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.50Dec 11$0.11$0.39$0.1129%3.55$79.89
$82.00$81.50Nov 27$0.22$0.28$0.2250%1.27$81.78
$82.00$81.50Dec 4$0.24$0.26$0.2452%1.08$81.76
$81.50$81.00Dec 11$0.21$0.29$0.2147%1.38$81.29
$78.00$77.00Dec 18$0.11$0.89$0.1116%8.09$77.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.33, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Dec 4$0.23$0.23$0.2752%0.85$82.23
$82.00$83.00Dec 18$0.42$0.42$0.5853%0.72$82.42
$82.00$82.50Dec 11$0.23$0.23$0.2752%0.85$82.23
$82.50$83.00Nov 11$0.14$0.14$0.3664%0.39$82.64
$82.00$82.50Nov 9$0.19$0.19$0.3151%0.61$82.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 30$0.25$0.25$0.7566%0.33$80.75
$81.50$81.00Nov 13$0.16$0.16$0.3462%0.47$81.34
$81.50$81.00Nov 27$0.19$0.19$0.3159%0.61$81.31
$81.50$81.00Dec 4$0.22$0.22$0.2854%0.79$81.28
$81.00$80.50Nov 16$0.11$0.11$0.3972%0.28$80.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.10, cheapest $0.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.1019.3%12.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.0919.3%12.4%
$83.50Dec 4Dec 11$0.1214.2%14.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 0.76% of stock, avg 3.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 6$0.30$0.32$0.62$81.38$82.620.76%
$81.50Nov 6$0.62$0.13$0.75$80.75$82.250.92%
$82.50Nov 6$0.13$0.65$0.78$81.72$83.280.95%
$82.00Nov 9$0.40$0.41$0.81$81.19$82.810.99%
$81.50Nov 9$0.70$0.21$0.91$80.59$82.411.11%
$82.50Nov 9$0.21$0.72$0.93$81.57$83.431.14%
$82.00Nov 11$0.55$0.54$1.09$80.91$83.091.33%
$81.00Nov 6$1.05$0.06$1.11$79.89$82.111.35%
$83.00Nov 6$0.06$1.07$1.13$81.87$84.131.38%
$81.50Nov 11$0.83$0.32$1.15$80.35$82.651.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 267 found (cheapest 0.07% of stock, avg 1.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$80.50Nov 6$0.03$0.03$0.06$80.44$83.56
$84.00$80.50Nov 9$0.04$0.05$0.09$80.41$84.09
$83.00$80.50Nov 6$0.06$0.03$0.09$80.41$83.09
$83.50$81.00Nov 6$0.03$0.06$0.09$80.91$83.59
$83.00$81.00Nov 6$0.06$0.06$0.12$80.88$83.12
$83.50$80.50Nov 9$0.07$0.05$0.12$80.38$83.62
$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
$83.50$81.00Nov 9$0.07$0.10$0.17$80.83$83.67
$83.00$80.50Nov 9$0.12$0.05$0.17$80.33$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 11$0.28$0.2238%1.27$80.22$84.28
79/8084/84Dec 11$0.22$0.2849%0.79$79.28$84.22
80/8084/84Dec 4$0.24$0.2644%0.92$79.76$83.74
80/8084/84Dec 4$0.27$0.2338%1.17$80.23$83.77
80/8084/84Dec 11$0.29$0.2134%1.38$80.21$83.79
79/8084/84Dec 11$0.23$0.2744%0.85$79.27$83.73
80/8084/84Dec 11$0.23$0.2744%0.85$79.77$84.23
80/8183/84Nov 20$0.26$0.2436%1.08$80.74$83.26
80/8183/84Nov 18$0.24$0.2639%0.92$80.76$83.24
80/8084/84Dec 11$0.24$0.2639%0.92$79.76$83.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Dec 18$0.05$0.9516%19.00
$78.00$79.00$80.00Dec 18$0.08$0.9221%11.50
$80.00$81.00$82.00Nov 18$0.19$0.8137%4.26
$79.00$80.00$81.00Dec 18$0.11$0.8925%8.09
$79.00$80.00$81.00Nov 30$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Nov 6$0.09$0.4136%4.56
$78.00$79.00$80.00Nov 30$0.06$0.9414%15.67
$80.00$81.00$82.00Nov 30$0.16$0.8430%5.25
$81.50$82.00$82.50Nov 6$0.14$0.3647%2.57
$81.00$81.50$82.00Nov 9$0.09$0.4134%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-2.22, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Dec 18-$2.22$2.78
$78.00$79.501:2Nov 11-$1.05$0.45
$81.00$82.001:2Nov 18-$0.19$0.81
$80.00$81.001:2Nov 16-$0.50$0.50
$79.50$81.001:2Dec 11-$0.80$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.001:2Nov 27-$2.05$0.95
$84.00$83.001:2Nov 6-$0.11$0.89
$84.00$83.001:2Nov 9-$0.21$0.79
$84.00$83.001:2Nov 11-$0.35$0.65
$82.00$81.001:2Nov 30-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 1.73%, avg 0.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.420.470.1%1.73%1.82%4.5K61.5K
$83.00Dec 18$1.010.371.3%1.23%2.54%3.9K125.3K
$82.00Dec 11$1.320.480.1%1.61%1.70%122118
$82.50Dec 11$1.090.420.7%1.33%2.03%292.9K
$83.00Dec 11$0.900.371.3%1.10%2.40%579865
$84.00Dec 18$0.710.282.5%0.87%3.39%6.5K185.2K
$83.50Dec 11$0.750.321.9%0.92%2.83%27488
$82.00Dec 4$1.160.480.1%1.42%1.50%3603.3K
$84.00Dec 11$0.610.282.5%0.74%3.27%461700
$82.50Dec 4$0.930.410.7%1.14%1.83%661205

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 317,855
Total Puts 144,397
Put/Call Ratio 0.45
Net Difference 173,458

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 2,176,621
Total Puts 952,392
Average Put/Call Ratio 0.57
Ratio Trend Rising

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