Tour v536
TLT
iShares 20+ Year Treasury Bond ETF
$81.82 +0.07%
(11/4 18:59) ◀
|
Thursday, November 5, 2026 (10:00am)
January 2026
|
▶ (11/5 11:00)
◀ 11/5 10:00 ▶

Option Volume

Detail
ℹ
Current (11/05 10:00am) 93,125
Calls: 68,836 (74%)
Puts: 24,289 (26%)
Prior (11/04) 70,838
Calls: 48,804 (69%)
Puts: 22,034 (31%)
Current vs Prior +31.46%
Calls: +41.05% (Calls)
Puts: +10.23% (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 -75.33%
Calls: -72.98%
Puts: -80.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 10:00am) $2.40M
Calls: $1.87M (78%)
Puts: $529.1K (22%)
Prior (11/04) $2.29M
Calls: $1.66M (73%)
Puts: $628.0K (27%)
Current vs Prior +4.81%
Calls: +12.57%
Puts: -15.74%
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 -89.78%
Calls: -90.54%
Puts: -85.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 10:00am) 0.35
Prior (11/04) 0.45
Current vs Prior -21.85%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -45.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 10:00am) 5,235,699
Calls: 3,381,189 (65%)
Puts: 1,854,510 (35%)
Prior (11/04) 5,238,894
Calls: 3,382,976 (65%)
Puts: 1,855,918 (35%)
Current vs Prior -0.06%
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 +51.19%
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 1.14% | 1.30%1.14% | 1.81%1.92% | 4.25%
Prior 1.28% | 1.65%1.65% | 2.26%2.37% | 4.65%
Current vs Prior -11.35% | -21.58%-31.20% | -19.83%-18.94% | -8.49%
Prior 7-Day Avg 1.30% | 1.65%1.64% | 2.13%2.81% | 4.70%
Current vs 7-Day Avg -12.64% | -21.70%-30.51% | -15.28%-31.79% | -9.43%
Prior 7-Day Eod 1.28% | 1.65%1.16% | 1.81%1.91% | 4.21%
Current vs 7-Day Eod -11.35% | -21.58%-2.18% | -0.08%+0.57% | +1.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.29% | 5.52%
Calls: 7.69% | 6.78%
Puts: 4.88% | 4.26%
Prior 7.17% | 3.72%
Calls: 5.26% | 3.64%
Puts: 9.09% | 3.80%
Current vs Prior -12.27% | +48.39%
Prior 7-Day Avg 9.76% | 6.08%
Calls: 9.64% | 6.17%
Puts: 9.87% | 5.99%
Current vs 7-Day Avg -35.53% | -9.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.87M) vs puts ($529.1K). Extreme bullish P/C ratio of 0.35 - heavy call buying (68,836 calls vs 24,289 puts). P/C ratio dropping 22% - sentiment shifting bullish. 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 280 of results (avg 4.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 270.720.73$0.731.4%90.401.5K
$72.00Nov 209.9010.05$9.981.5%--1.0021
$82.00Nov 160.600.61$0.611.6%5260.46129
$73.00Nov 208.909.05$8.981.7%--1.0029
$70.00Nov 2011.8512.05$11.951.7%--1.0078
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Dec 1814.2514.45$14.351.4%--0.98817
$98.00Dec 1816.2016.45$16.331.5%--0.98605
$82.00Nov 110.580.59$0.591.7%490.55548
$83.00Dec 182.232.27$2.251.8%30.6520.2K
$90.00Dec 188.358.50$8.431.8%--0.953.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 60.100.11$0.119.1%9.0K0.2249.3K
$83.00Nov 90.070.08$0.0812.5%6000.1413.4K
$82.00Nov 60.250.26$0.263.8%9.5K0.4249.8K
$82.50Nov 90.160.17$0.175.9%1130.26828
$83.50Nov 110.080.09$0.0911.1%1020.121.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 60.060.07$0.0714.3%1.4K0.155.4K
$81.50Nov 60.170.18$0.185.6%7.2K0.3346.6K
$81.00Nov 90.100.11$0.119.1%130.201.5K
$81.50Nov 90.230.24$0.244.2%90.36167
$80.50Nov 110.090.10$0.1010.0%3.2K0.14330

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 114.304.50$4.404.5%--1.0010
$68.00Nov 2713.8514.10$13.981.8%--1.00170
$76.00Nov 275.956.15$6.053.3%--1.0037
$76.50Nov 275.455.65$5.553.6%--1.0016
$70.00Nov 3011.9012.15$12.032.1%--1.00103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Nov 62.102.23$2.176.0%--1.00327
$88.00Nov 206.106.25$6.182.4%--1.0079
$89.00Nov 207.107.25$7.182.1%--1.0011
$90.00Nov 208.108.25$8.181.8%--1.0029
$98.00Dec 1816.2016.45$16.331.5%--0.98605

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 93.1K, top 20.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.50Nov 200.140.15$0.156.7%20.0K0.1310.4K
$84.00Nov 200.200.21$0.214.8%10.2K0.1791.2K
$82.00Nov 60.250.26$0.263.8%9.5K0.4249.8K
$82.50Nov 60.100.11$0.119.1%9.0K0.2249.3K
$85.00Nov 200.100.11$0.119.1%3.0K0.1037.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 60.170.18$0.185.6%7.2K0.3346.6K
$79.00Nov 200.070.08$0.0812.5%5.0K0.0848.1K
$80.50Nov 110.090.10$0.1010.0%3.2K0.14330
$81.00Nov 60.060.07$0.0714.3%1.4K0.155.4K
$78.00Dec 180.290.30$0.303.3%7220.1675.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 36.5%, max 50.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Nov 6Dec 1817.0%11.4%50.1%58140.7K
$81.50Nov 6Dec 1116.4%11.0%49.7%56279.9K
$82.50Nov 6Dec 1117.6%13.9%26.7%9.0K52.2K
$82.00Nov 6Dec 1817.3%14.5%19.3%9.9K111.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.00Nov 6Dec 1817.0%11.4%50.1%1.5K42.6K
$81.50Nov 6Dec 1116.4%11.0%49.7%7.2K47.2K
$82.50Nov 6Dec 1117.6%13.9%26.7%41.1K
$82.00Nov 6Dec 1817.3%14.5%19.3%23540.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 4.26, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Dec 18$0.19$0.81$0.1926%4.26$84.19
$81.50$82.00Nov 6$0.26$0.24$0.2667%0.92$81.76
$81.00$82.00Nov 18$0.58$0.42$0.5869%0.72$81.58
$82.50$83.00Nov 20$0.15$0.35$0.1538%2.33$82.65
$83.50$84.00Dec 11$0.12$0.38$0.1230%3.17$83.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.50Dec 11$0.12$0.38$0.1229%3.17$79.88
$80.50$80.00Dec 11$0.15$0.35$0.1535%2.33$80.35
$80.50$80.00Dec 4$0.14$0.36$0.1433%2.57$80.36
$81.50$81.00Nov 20$0.18$0.32$0.1843%1.78$81.32
$82.00$81.50Nov 27$0.24$0.26$0.2453%1.08$81.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 0.25, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$83.00Nov 30$0.40$0.40$0.6053%0.67$82.40
$82.00$82.50Nov 6$0.15$0.15$0.3558%0.43$82.15
$83.00$84.00Nov 18$0.18$0.18$0.8272%0.22$83.18
$83.00$84.00Dec 18$0.30$0.30$0.7065%0.43$83.30
$82.00$83.00Dec 18$0.40$0.40$0.6055%0.67$82.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.50Nov 11$0.10$0.10$0.4074%0.25$80.90
$81.00$80.00Nov 30$0.26$0.26$0.7465%0.35$80.74
$81.50$81.00Nov 6$0.11$0.11$0.3967%0.28$81.39
$81.00$80.50Nov 16$0.12$0.12$0.3871%0.32$80.88
$81.50$81.00Nov 9$0.13$0.13$0.3764%0.35$81.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.07, cheapest $0.06)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 6Nov 9$0.0716.4%10.6%
$82.00Nov 6Nov 9$0.0717.3%11.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.50Nov 6Nov 9$0.0616.4%10.6%
$82.00Nov 6Nov 9$0.0617.3%11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.82% of stock, avg 4.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 6$0.26$0.41$0.67$81.33$82.670.82%
$81.50Nov 6$0.52$0.18$0.70$80.80$82.200.86%
$82.00Nov 9$0.33$0.47$0.80$81.20$82.800.98%
$81.50Nov 9$0.59$0.24$0.83$80.67$82.331.01%
$82.50Nov 6$0.11$0.77$0.88$81.62$83.381.08%
$81.00Nov 6$0.92$0.07$0.99$80.01$81.991.21%
$82.00Nov 11$0.46$0.59$1.05$80.95$83.051.28%
$81.00Nov 9$0.95$0.11$1.06$79.94$82.061.30%
$81.50Nov 11$0.72$0.35$1.07$80.43$82.571.31%
$82.00Nov 13$0.55$0.66$1.21$80.79$83.211.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 0.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$80.50Nov 6$0.05$0.03$0.08$80.42$83.08
$83.50$80.50Nov 9$0.04$0.05$0.09$80.41$83.59
$84.00$80.00Nov 11$0.05$0.05$0.10$79.90$84.10
$83.00$81.00Nov 6$0.05$0.07$0.12$80.88$83.12
$85.00$79.00Nov 18$0.07$0.06$0.13$78.87$85.13
$83.00$80.50Nov 9$0.08$0.05$0.13$80.37$83.13
$84.00$79.50Nov 13$0.09$0.05$0.14$79.36$84.14
$83.50$80.00Nov 11$0.09$0.05$0.14$79.86$83.64
$84.00$80.50Nov 11$0.05$0.10$0.15$80.35$84.15
$82.50$80.50Nov 6$0.11$0.03$0.14$80.36$82.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8083/84Dec 4$0.26$0.2440%1.08$79.74$83.26
80/8083/84Dec 4$0.29$0.2134%1.38$80.21$83.29
80/8084/84Dec 4$0.22$0.2846%0.79$79.78$83.72
80/8083/84Dec 11$0.27$0.2336%1.17$79.73$83.27
80/8084/84Dec 4$0.25$0.2539%1.00$80.25$83.75
80/8183/84Nov 16$0.22$0.2845%0.79$80.78$83.22
80/8084/84Dec 11$0.22$0.2845%0.79$79.78$84.22
80/8084/84Dec 11$0.24$0.2641%0.92$79.76$83.74
80/8182/83Nov 16$0.26$0.2436%1.08$80.74$82.76
80/8183/84Nov 20$0.25$0.2537%1.00$80.75$83.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Dec 18$0.07$0.9322%13.29
$81.50$82.00$82.50Nov 6$0.11$0.3945%3.55
$77.00$78.00$79.00Dec 18$0.06$0.9416%15.67
$80.00$81.00$82.00Nov 18$0.21$0.7938%3.76
$81.00$82.00$83.00Nov 18$0.23$0.7741%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Nov 6$0.07$0.4332%6.14
$83.00$84.00$85.00Nov 30$0.09$0.9120%10.11
$81.50$82.00$82.50Nov 6$0.13$0.3745%2.85
$81.00$81.50$82.00Nov 6$0.12$0.3843%3.17
$81.00$81.50$82.00Nov 9$0.10$0.4037%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.13, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Nov 30-$0.13$5.87
$80.00$81.001:2Nov 16-$0.38$0.62
$81.00$82.001:2Nov 18-$0.11$0.89
$80.00$81.001:2Nov 18-$0.48$0.52
$81.00$81.501:2Nov 6-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$84.001:2Dec 11-$1.05$0.95
$82.00$81.001:2Nov 30-$0.09$0.91
$83.00$82.001:2Nov 30-$0.35$0.65
$82.00$81.501:2Nov 11-$0.11$0.39
$83.00$82.501:2Nov 6-$0.34$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 1.60%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.310.450.2%1.60%1.82%37861.5K
$83.00Dec 18$0.920.351.4%1.12%2.57%256125.3K
$82.00Dec 11$1.200.460.2%1.47%1.69%1118
$82.50Dec 11$0.990.400.8%1.21%2.04%12.9K
$83.00Dec 11$0.800.351.4%0.98%2.42%100865
$84.00Dec 18$0.620.272.7%0.76%3.42%231185.2K
$83.50Dec 11$0.650.302.0%0.79%2.85%25188
$82.00Dec 4$1.050.460.2%1.28%1.50%343.3K
$82.50Dec 4$0.830.390.8%1.01%1.85%3205
$84.00Dec 11$0.530.262.7%0.65%3.31%178700

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 68,836
Total Puts 24,289
Put/Call Ratio 0.35
Net Difference 44,547

Prior's Put/Call Breakdown

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

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