Tour v536
TLT
iShares 20+ Year Treasury Bond ETF
$82.12 +0.43%
(11/5 13:00) ◀
|
Thursday, November 5, 2026 (2:00pm)
January 2026
|
▶ (11/5 15:00)
◀ 11/5 14:00 ▶

Option Volume

Detail
ℹ
Current (11/05 2:00pm) 371,858
Calls: 273,180 (73%)
Puts: 98,678 (27%)
Prior (11/04) 352,863
Calls: 255,873 (73%)
Puts: 96,990 (27%)
Current vs Prior +5.38%
Calls: +6.76% (Calls)
Puts: +1.74% (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 -8.01%
Calls: -3.27%
Puts: -19.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:00pm) $14.55M
Calls: $11.28M (78%)
Puts: $3.27M (22%)
Prior (11/04) $12.54M
Calls: $10.22M (82%)
Puts: $2.31M (18%)
Current vs Prior +16.06%
Calls: +10.39%
Puts: +41.07%
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 -41.31%
Calls: -46.21%
Puts: -14.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:00pm) 0.36
Prior (11/04) 0.38
Current vs Prior -4.71%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -35.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 2:00pm) 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 1.18% | 1.39%1.18% | 1.91%2.02% | 4.42%
Prior 1.17% | 1.31%1.17% | 1.81%1.91% | 4.21%
Current vs Prior +0.60% | +6.07%+0.60% | +5.61%+5.94% | +5.06%
Prior 7-Day Avg 1.30% | 1.57%1.53% | 2.06%2.64% | 4.60%
Current vs 7-Day Avg -9.45% | -11.31%-22.65% | -7.18%-23.52% | -3.89%
Prior 7-Day Eod 1.17% | 1.31%1.16% | 1.81%1.91% | 4.21%
Current vs 7-Day Eod +0.60% | +6.07%+1.66% | +5.61%+5.94% | +5.06%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.29% | 5.13%
Calls: 7.14% | 3.92%
Puts: 5.45% | 6.35%
Prior 7.31% | 6.57%
Calls: 6.12% | 5.45%
Puts: 8.51% | 7.69%
Current vs Prior -13.95% | -21.92%
Prior 7-Day Avg 9.91% | 6.15%
Calls: 9.85% | 5.88%
Puts: 9.97% | 6.42%
Current vs 7-Day Avg -36.52% | -16.59%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($11.28M) vs puts ($3.27M). Extreme bullish P/C ratio of 0.36 - heavy call buying (273,180 calls vs 98,678 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
14:00BULLISHBULLISHBULLISH
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 306 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 2012.1512.30$12.231.2%--1.0078
$75.00Dec 187.307.40$7.351.4%11.00538
$72.00Nov 2010.1510.30$10.231.5%--1.0021
$70.00Dec 1812.2012.40$12.301.6%21.00136
$70.00Nov 1612.1012.30$12.201.6%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Dec 181.491.50$1.500.7%1.0K0.5338.0K
$96.00Dec 1814.0014.15$14.081.1%--0.98817
$93.00Dec 1811.0511.20$11.131.3%--0.97560
$92.00Dec 1810.0510.20$10.131.5%--0.96291
$95.00Dec 1813.0013.20$13.101.5%--0.98213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 60.090.10$0.1010.0%40.4K0.1858.1K
$82.50Nov 60.200.21$0.214.8%38.6K0.3549.3K
$83.50Nov 90.080.09$0.0911.1%7020.14276
$83.00Nov 90.150.16$0.166.3%1.9K0.2313.4K
$82.00Nov 60.400.43$0.427.1%24.4K0.5749.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 60.050.06$0.0616.7%8.5K0.125.4K
$81.50Nov 60.110.12$0.128.3%16.0K0.2346.6K
$82.00Nov 60.260.28$0.277.4%1.7K0.432.6K
$81.00Nov 90.090.10$0.1010.0%3630.161.5K
$81.50Nov 90.180.19$0.195.3%1.2K0.28167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 114.554.75$4.654.3%--1.0010
$78.00Nov 114.054.25$4.154.8%141.00--
$70.00Nov 1612.1012.30$12.201.6%21.00--
$68.00Nov 2714.1514.45$14.302.1%--1.00170
$76.00Nov 276.206.45$6.333.9%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Nov 206.757.00$6.883.6%--1.0011
$90.00Nov 207.858.00$7.931.9%--1.0029
$98.00Dec 1815.9016.15$16.021.6%--0.98605
$97.00Dec 1814.9015.15$15.031.7%--0.98965
$96.00Dec 1814.0014.15$14.081.1%--0.98817

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 369.4K, top 40.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 60.090.10$0.1010.0%40.4K0.1858.1K
$82.50Nov 60.200.21$0.214.8%38.6K0.3549.3K
$82.00Nov 60.400.43$0.427.1%24.4K0.5749.8K
$84.50Nov 200.220.23$0.234.3%20.1K0.1710.4K
$84.00Nov 200.300.31$0.313.2%11.9K0.2291.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 60.110.12$0.128.3%16.0K0.2346.6K
$81.00Nov 60.050.06$0.0616.7%8.5K0.125.4K
$79.00Nov 200.070.08$0.0812.5%7.8K0.0748.1K
$80.00Nov 60.010.02$0.0250.0%6.4K0.037.8K
$80.50Nov 110.090.10$0.1010.0%3.5K0.13330

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 51.2%, max 67.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1119.4%11.5%67.8%5.2K79.9K
$82.00Nov 6Dec 1818.6%11.8%57.4%28.2K111.3K
$83.00Nov 6Dec 1821.0%14.7%42.6%44.0K183.3K
$82.50Nov 6Dec 1119.7%14.4%37.0%38.6K52.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1119.4%11.5%67.8%16.0K47.2K
$82.00Nov 6Dec 1818.6%11.8%57.4%2.8K40.6K
$83.00Nov 6Dec 1821.0%14.7%42.6%12921.8K
$82.50Nov 6Dec 1119.7%14.4%37.0%631.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.59, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$82.00Nov 18$0.63$0.37$0.6374%0.59$81.63
$85.00$86.00Dec 18$0.15$0.85$0.1523%5.67$85.15
$83.00$84.00Nov 27$0.27$0.73$0.2738%2.70$83.27
$83.00$84.00Nov 30$0.28$0.72$0.2839%2.57$83.28
$84.00$84.50Dec 4$0.10$0.40$0.1027%4.00$84.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Nov 30$0.11$0.89$0.1118%8.09$79.89
$79.00$78.00Dec 18$0.15$0.85$0.1521%5.67$78.85
$82.50$82.00Nov 9$0.27$0.23$0.2763%0.85$82.23
$80.00$79.50Dec 11$0.11$0.39$0.1126%3.55$79.89
$81.50$81.00Dec 11$0.20$0.30$0.2044%1.50$81.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.64, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$83.50Dec 11$0.18$0.18$0.3261%0.56$83.18
$82.50$83.00Nov 6$0.11$0.11$0.3965%0.28$82.61
$82.50$83.00Dec 4$0.20$0.20$0.3056%0.67$82.70
$83.00$83.50Dec 4$0.17$0.17$0.3362%0.52$83.17
$82.50$83.00Nov 11$0.16$0.16$0.3460%0.47$82.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.00Nov 30$0.39$0.39$0.6152%0.64$81.61
$81.50$81.00Dec 4$0.21$0.21$0.2957%0.72$81.29
$81.50$81.00Nov 18$0.16$0.16$0.3464%0.47$81.34
$82.00$81.00Dec 18$0.48$0.48$0.5247%0.92$81.52
$82.00$81.50Dec 11$0.25$0.25$0.2549%1.00$81.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.08, cheapest $0.09)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.0918.6%11.8%
$82.50Nov 6Nov 9$0.0819.7%13.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.0918.6%11.8%
$82.50Nov 6Nov 9$0.0819.7%13.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.84% of stock, avg 4.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 6$0.42$0.27$0.69$81.31$82.690.84%
$82.50Nov 6$0.21$0.55$0.76$81.74$83.260.93%
$82.00Nov 9$0.51$0.36$0.87$81.13$82.871.06%
$81.50Nov 6$0.77$0.12$0.89$80.61$82.391.08%
$82.50Nov 9$0.29$0.63$0.92$81.58$83.421.12%
$81.50Nov 9$0.84$0.19$1.03$80.47$82.531.25%
$83.00Nov 6$0.10$0.96$1.06$81.94$84.061.29%
$82.00Nov 11$0.65$0.48$1.13$80.87$83.131.38%
$83.00Nov 9$0.16$1.00$1.16$81.84$84.161.41%
$82.50Nov 11$0.42$0.75$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$0.06$0.13$79.87$84.63
$83.50$80.50Nov 9$0.09$0.05$0.14$80.36$83.64
$83.00$80.50Nov 6$0.10$0.03$0.13$80.37$83.13
$84.00$81.00Nov 9$0.05$0.10$0.15$80.85$84.15
$84.00$80.00Nov 11$0.10$0.06$0.16$79.84$84.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.08, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 11$0.26$0.2439%1.08$80.24$84.26
80/8084/84Dec 11$0.23$0.2744%0.85$79.77$84.23
80/8084/84Dec 11$0.28$0.2234%1.27$80.22$83.78
80/8084/84Dec 4$0.23$0.2744%0.85$79.77$83.73
80/8084/84Dec 4$0.26$0.2438%1.08$80.24$83.76
80/8084/84Dec 11$0.25$0.2540%1.00$79.75$83.75
80/8084/84Dec 4$0.20$0.3049%0.67$79.80$84.20
80/8084/84Dec 4$0.23$0.2743%0.85$80.27$84.23
80/8183/84Nov 16$0.23$0.2743%0.85$80.77$83.23
81/8283/84Nov 16$0.27$0.2333%1.17$81.23$83.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Dec 18$0.07$0.9320%13.29
$79.00$80.00$81.00Nov 30$0.08$0.9220%11.50
$83.00$84.00$85.00Nov 27$0.09$0.9121%10.11
$79.00$80.00$81.00Dec 18$0.11$0.8924%8.09
$77.00$78.00$79.00Dec 18$0.06$0.9415%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$84.00$85.00$86.00Nov 27$0.06$0.9415%15.67
$83.00$84.00$85.00Nov 27$0.10$0.9021%9.00
$81.50$82.00$82.50Nov 6$0.13$0.3743%2.85
$81.50$82.00$82.50Nov 9$0.10$0.4035%4.00
$84.00$85.00$86.00Dec 4$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.43, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Nov 30-$0.43$5.57
$81.00$82.001:2Nov 18-$0.26$0.74
$78.00$79.501:2Nov 11-$1.21$0.29
$81.50$82.001:2Nov 6-$0.07$0.43
$80.00$81.001:2Nov 16-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Nov 9-$0.07$0.93
$86.00$84.001:2Dec 11-$0.88$1.12
$84.00$83.001:2Nov 11-$0.25$0.75
$82.00$81.001:2Nov 30-$0.08$0.92
$83.00$82.001:2Nov 30-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 1.32%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Dec 18$1.080.391.1%1.32%2.39%3.6K125.3K
$82.50Dec 11$1.170.440.5%1.42%1.89%242.9K
$84.00Dec 18$0.760.302.3%0.93%3.21%2.3K185.2K
$83.00Dec 11$0.970.391.1%1.18%2.25%569865
$83.50Dec 11$0.800.341.7%0.97%2.65%27488
$84.00Dec 11$0.660.292.3%0.80%3.09%461700
$85.00Dec 18$0.530.233.5%0.65%4.15%10.5K56.7K
$82.50Dec 4$1.020.440.5%1.24%1.70%661205
$83.00Dec 4$0.820.381.1%1.00%2.07%931.6K
$84.50Dec 11$0.540.252.9%0.66%3.56%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 273,180
Total Puts 98,678
Put/Call Ratio 0.36
Net Difference 174,502

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