Tour v536
TLT
iShares 20+ Year Treasury Bond ETF
$82.20 +0.54%
(11/5 12:00) ◀
|
Thursday, November 5, 2026 (1:00pm)
January 2026
|
▶ (11/5 14:00)
◀ 11/5 13:00 ▶

Option Volume

Detail
ℹ
Current (11/05 1:00pm) 338,442
Calls: 250,480 (74%)
Puts: 87,962 (26%)
Prior (11/04) 352,863
Calls: 255,873 (73%)
Puts: 96,990 (27%)
Current vs Prior -4.09%
Calls: -2.11% (Calls)
Puts: -9.31% (Puts)
Prior 7-Day Total 2,829,647
Calls: 1,976,868 (70%)
Puts: 852,779 (30%)
Prior 7-Day Average 404,235
Calls: 282,409 (70%)
Puts: 121,825 (30%)
Current vs Prior 7-Day Avg -16.28%
Calls: -11.31%
Puts: -27.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 1:00pm) $13.76M
Calls: $10.83M (79%)
Puts: $2.92M (21%)
Prior (11/04) $12.54M
Calls: $10.22M (82%)
Puts: $2.31M (18%)
Current vs Prior +9.73%
Calls: +5.98%
Puts: +26.31%
Prior 7-Day Total $173.52M
Calls: $146.81M (85%)
Puts: $26.71M (15%)
Prior 7-Day Average $24.79M
Calls: $20.97M (85%)
Puts: $3.82M (15%)
Current vs Prior 7-Day Avg -44.51%
Calls: -48.36%
Puts: -23.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 1:00pm) 0.35
Prior (11/04) 0.38
Current vs Prior -7.36%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -36.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 1:00pm) 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 26,257,706
Calls: 16,589,971 (63%)
Puts: 9,667,735 (37%)
Prior 7-Day Average 3,751,100
Calls: 2,369,995 (63%)
Puts: 1,381,105 (37%)
Current vs Prior 7-Day Avg +39.58%
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 1.19% | 1.40%1.19% | 1.93%2.03% | 4.42%
Prior 1.17% | 1.31%1.17% | 1.81%1.91% | 4.21%
Current vs Prior +1.54% | +6.90%+1.53% | +6.86%+6.48% | +4.96%
Prior 7-Day Avg 1.30% | 1.57%1.53% | 2.06%2.64% | 4.60%
Current vs 7-Day Avg -8.61% | -10.62%-21.93% | -6.08%-23.14% | -3.98%
Prior 7-Day Eod 1.17% | 1.31%1.16% | 1.81%1.91% | 4.21%
Current vs 7-Day Eod +1.54% | +6.90%+2.61% | +6.86%+6.48% | +4.96%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.09% | 4.33%
Calls: 4.26% | 3.57%
Puts: 3.92% | 5.08%
Prior 7.31% | 6.57%
Calls: 6.12% | 5.45%
Puts: 8.51% | 7.69%
Current vs Prior -44.05% | -34.09%
Prior 7-Day Avg 9.91% | 6.15%
Calls: 9.85% | 5.88%
Puts: 9.97% | 6.42%
Current vs 7-Day Avg -58.72% | -29.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($10.83M) vs puts ($2.92M). Extreme bullish P/C ratio of 0.35 - heavy call buying (250,480 calls vs 87,962 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 317 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 200.780.79$0.791.3%6.3K0.4516.3K
$82.00Dec 181.571.59$1.581.3%3.3K0.4961.5K
$82.50Nov 180.690.70$0.701.4%520.452
$84.00Dec 110.690.70$0.701.4%4560.30700
$70.00Dec 1812.3012.50$12.401.6%21.00136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Dec 1811.9512.10$12.021.2%--0.98423
$82.00Dec 181.461.48$1.471.4%6230.5238.0K
$96.00Dec 1813.9014.10$14.001.4%--0.98817
$83.00Dec 182.042.07$2.051.5%400.6020.2K
$95.00Dec 1812.9013.10$13.001.5%--0.98213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 60.100.11$0.119.1%40.1K0.2058.1K
$83.50Nov 90.080.09$0.0911.1%5970.14276
$82.50Nov 60.230.24$0.244.2%36.7K0.3749.3K
$83.00Nov 90.160.17$0.175.9%1.9K0.2413.4K
$82.00Nov 60.460.48$0.474.3%22.9K0.5949.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 60.050.06$0.0616.7%8.3K0.115.4K
$81.50Nov 60.110.12$0.128.3%15.8K0.2246.6K
$81.00Nov 90.080.09$0.0911.1%3570.151.5K
$82.00Nov 60.240.26$0.258.0%1.7K0.412.6K
$81.50Nov 90.170.18$0.185.6%1.2K0.26167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 114.654.85$4.754.2%--1.0010
$78.00Nov 114.154.35$4.254.7%141.00--
$70.00Nov 1612.1512.35$12.251.6%21.00--
$70.00Nov 3012.2512.50$12.382.0%--1.00103
$76.00Nov 306.306.55$6.433.9%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 206.756.90$6.832.2%--1.0011
$90.00Nov 207.757.90$7.831.9%--1.0029
$98.00Dec 1815.8516.10$15.981.6%--0.98605
$97.00Dec 1814.8515.10$14.981.7%--0.98965
$96.00Dec 1813.9014.10$14.001.4%--0.98817

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 335.9K, top 40.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 60.100.11$0.119.1%40.1K0.2058.1K
$82.50Nov 60.230.24$0.244.2%36.7K0.3749.3K
$82.00Nov 60.460.48$0.474.3%22.9K0.5949.8K
$84.50Nov 200.230.24$0.244.2%20.0K0.1810.4K
$84.00Nov 200.320.33$0.333.0%11.2K0.2391.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 60.110.12$0.128.3%15.8K0.2246.6K
$81.00Nov 60.050.06$0.0616.7%8.3K0.115.4K
$80.00Nov 60.010.02$0.0250.0%6.4K0.037.8K
$79.00Nov 200.060.07$0.0714.3%5.4K0.0748.1K
$80.50Nov 110.080.09$0.0911.1%3.5K0.12330

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 50.9%, max 71.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1120.0%11.6%71.6%5.1K79.9K
$82.00Nov 6Dec 1819.1%11.9%60.7%26.1K111.3K
$83.00Nov 6Dec 1820.5%14.9%37.7%42.7K183.3K
$82.50Nov 6Dec 1119.3%14.4%33.5%36.7K52.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1120.0%11.6%71.6%15.9K47.2K
$82.00Nov 6Dec 1819.1%11.9%60.7%2.3K40.6K
$83.00Nov 6Dec 1820.5%14.9%37.7%11821.8K
$82.50Nov 6Dec 1119.3%14.4%33.5%571.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.56, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Nov 18$0.64$0.36$0.6475%0.56$81.64
$81.00$82.00Nov 30$0.61$0.39$0.6170%0.64$81.61
$85.00$86.00Dec 18$0.16$0.84$0.1623%5.25$85.16
$81.50$82.00Nov 11$0.30$0.20$0.3070%0.67$81.80
$83.00$84.00Nov 30$0.29$0.71$0.2940%2.45$83.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.50Dec 11$0.16$0.34$0.1637%2.12$80.84
$82.00$81.50Nov 9$0.15$0.35$0.1542%2.33$81.85
$82.00$81.50Dec 11$0.23$0.27$0.2350%1.17$81.77
$82.00$81.50Nov 6$0.13$0.37$0.1340%2.85$81.87
$81.50$81.00Nov 13$0.12$0.38$0.1232%3.17$81.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 0.28, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.50$83.00Nov 6$0.13$0.13$0.3763%0.35$82.63
$82.50$83.00Nov 9$0.15$0.15$0.3560%0.43$82.65
$82.50$83.00Dec 4$0.21$0.21$0.2955%0.72$82.71
$83.00$84.00Dec 18$0.34$0.34$0.6660%0.52$83.34
$82.50$83.00Dec 11$0.21$0.21$0.2955%0.72$82.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 30$0.22$0.22$0.7870%0.28$80.78
$82.00$81.00Nov 30$0.38$0.38$0.6254%0.61$81.62
$82.00$81.50Nov 13$0.20$0.20$0.3055%0.67$81.80
$82.00$81.00Dec 18$0.47$0.47$0.5348%0.89$81.53
$81.50$81.00Nov 27$0.17$0.17$0.3363%0.52$81.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.08, cheapest $0.08)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.0919.1%12.0%
$82.50Nov 6Nov 9$0.0819.3%12.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.0819.1%12.0%
$82.50Nov 6Nov 9$0.0819.3%12.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.88% of stock, avg 4.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 6$0.47$0.25$0.72$81.28$82.720.88%
$82.50Nov 6$0.24$0.51$0.75$81.75$83.250.91%
$82.00Nov 9$0.56$0.33$0.89$81.11$82.891.08%
$82.50Nov 9$0.32$0.59$0.91$81.59$83.411.11%
$81.50Nov 6$0.82$0.12$0.94$80.56$82.441.14%
$83.00Nov 6$0.11$0.89$1.00$82.00$84.001.22%
$81.50Nov 9$0.90$0.18$1.08$80.42$82.581.31%
$83.00Nov 9$0.17$0.95$1.12$81.88$84.121.36%
$82.00Nov 11$0.70$0.45$1.15$80.85$83.151.40%
$82.50Nov 11$0.46$0.71$1.17$81.33$83.671.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.07% of stock, avg 1.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.50Nov 6$0.03$0.03$0.06$80.44$84.06
$83.50$80.50Nov 6$0.05$0.03$0.08$80.42$83.58
$84.00$81.00Nov 6$0.03$0.06$0.09$80.91$84.09
$84.00$80.50Nov 9$0.05$0.05$0.10$80.40$84.10
$83.50$81.00Nov 6$0.05$0.06$0.11$80.89$83.61
$84.50$80.00Nov 11$0.07$0.05$0.12$79.88$84.62
$83.50$80.50Nov 9$0.09$0.05$0.14$80.36$83.64
$84.00$81.00Nov 9$0.05$0.09$0.14$80.86$84.14
$84.50$80.50Nov 11$0.07$0.09$0.16$80.34$84.66
$83.00$80.50Nov 6$0.11$0.03$0.14$80.36$83.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 1.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 11$0.27$0.2339%1.17$80.23$84.27
80/8084/84Dec 11$0.24$0.2644%0.92$79.76$84.24
80/8084/84Dec 4$0.26$0.2438%1.08$80.24$83.76
80/8084/84Dec 11$0.28$0.2234%1.27$80.22$83.78
81/8284/84Nov 18$0.26$0.2438%1.08$81.24$83.76
80/8084/84Dec 4$0.23$0.2744%0.85$80.27$84.23
80/8084/84Dec 11$0.25$0.2540%1.00$79.75$83.75
80/8184/84Nov 20$0.22$0.2843%0.79$80.78$83.72
81/8283/84Nov 16$0.27$0.2333%1.17$81.23$83.27
81/8283/84Nov 13$0.25$0.2535%1.00$81.25$83.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Dec 18$0.10$0.9024%9.00
$83.00$84.00$85.00Nov 30$0.09$0.9121%10.11
$78.00$79.00$80.00Dec 18$0.08$0.9219%11.50
$81.00$82.00$83.00Nov 30$0.15$0.8530%5.67
$82.00$82.50$83.00Nov 6$0.10$0.4039%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Nov 27$0.06$0.9415%15.67
$81.00$81.50$82.00Nov 9$0.06$0.4427%7.33
$81.00$81.50$82.00Nov 6$0.07$0.4329%6.14
$82.50$83.00$83.50Nov 6$0.07$0.4328%6.14
$81.00$81.50$82.00Nov 16$0.05$0.4522%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.48, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Nov 30-$0.48$5.52
$81.00$82.001:2Nov 18-$0.30$0.70
$78.00$79.501:2Nov 11-$1.27$0.23
$80.00$81.001:2Nov 16-$0.64$0.36
$81.50$82.001:2Nov 6-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Nov 9-$0.06$0.94
$86.00$84.001:2Dec 11-$0.82$1.18
$84.00$83.001:2Nov 11-$0.23$0.77
$82.00$81.001:2Nov 30-$0.08$0.92
$83.00$82.001:2Nov 30-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 1.36%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Dec 18$1.120.401.0%1.36%2.34%2.6K125.3K
$82.50Dec 11$1.220.450.4%1.48%1.85%242.9K
$84.00Dec 18$0.790.312.2%0.96%3.15%1.6K185.2K
$83.00Dec 11$1.010.401.0%1.23%2.20%438865
$83.50Dec 11$0.830.351.6%1.01%2.59%27188
$84.00Dec 11$0.690.302.2%0.84%3.03%456700
$82.50Dec 4$1.060.450.4%1.29%1.65%661205
$85.00Dec 18$0.550.233.4%0.67%4.08%9.3K56.7K
$83.00Dec 4$0.860.391.0%1.05%2.02%921.6K
$84.50Dec 11$0.560.262.8%0.68%3.48%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 250,480
Total Puts 87,962
Put/Call Ratio 0.35
Net Difference 162,518

Prior's Put/Call Breakdown

Total Calls 255,873
Total Puts 96,990
Put/Call Ratio 0.38
Net Difference 158,883

Prior 7-Day Put/Call Summary

Total Calls 1,976,868
Total Puts 852,779
Average Put/Call Ratio 0.56
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