Tour v536
TLT
iShares 20+ Year Treasury Bond ETF
$81.93 +0.21%
$81.89 (-0.05%)🌙
as of 11/05 04:00 PM
(11/5 15:14) ◀
|
Thursday, November 5, 2026 (4:00pm)
January 2026
|
▶ (11/5 18:57)
◀ 11/5 16:00 ▶

Option Volume

Detail
ℹ
Current (11/05 4:00pm) 461,163
Calls: 316,876 (69%)
Puts: 144,287 (31%)
Prior (11/04) 481,204
Calls: 336,852 (70%)
Puts: 144,352 (30%)
Current vs Prior -4.16%
Calls: -5.93% (Calls)
Puts: -0.05% (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 +14.08%
Calls: +12.20%
Puts: +18.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 4:00pm) $17.11M
Calls: $11.08M (65%)
Puts: $6.03M (35%)
Prior (11/04) $18.47M
Calls: $15.00M (81%)
Puts: $3.47M (19%)
Current vs Prior -7.37%
Calls: -26.16%
Puts: +73.89%
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 -30.99%
Calls: -47.20%
Puts: +58.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 4:00pm) 0.46
Prior (11/04) 0.43
Current vs Prior +6.26%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -18.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 4:00pm) 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 1.12% | 1.33%1.12% | 1.88%1.98% | 4.35%
Prior 1.17% | 1.31%1.17% | 1.81%1.91% | 4.21%
Current vs Prior -4.37% | +1.66%-4.37% | +3.84%+3.63% | +3.28%
Prior 7-Day Avg 1.30% | 1.57%1.53% | 2.06%2.64% | 4.60%
Current vs 7-Day Avg -13.92% | -15.00%-26.46% | -8.73%-25.19% | -5.52%
Prior 7-Day Eod 1.17% | 1.31%1.16% | 1.81%1.91% | 4.21%
Current vs 7-Day Eod -4.37% | +1.66%-3.36% | +3.84%+3.63% | +3.28%
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 9.91% | 6.15%
Calls: 9.85% | 5.88%
Puts: 9.97% | 6.42%
Current vs 7-Day Avg -35.51% | -0.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.08M). Extreme bullish P/C ratio of 0.46 - heavy call buying (316,876 calls vs 144,287 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 311 of results (avg 4.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Dec 181.001.01$1.001.0%3.9K0.37125.3K
$70.00Nov 2011.9512.15$12.051.7%--1.0078
$70.00Nov 1611.9012.10$12.001.7%21.00--
$68.00Nov 2713.9514.20$14.081.8%--1.00170
$82.50Dec 111.071.09$1.081.9%260.412.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Dec 181.601.61$1.610.6%1.9K0.5438.0K
$98.00Dec 1816.1516.40$16.271.5%--0.98605
$97.00Dec 1815.1515.40$15.281.6%--0.98965
$80.50Dec 40.580.59$0.591.7%1.1K0.33828
$96.00Dec 1814.1514.40$14.281.8%--0.98817

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 60.050.06$0.0616.7%43.4K0.1258.1K
$82.50Nov 60.110.12$0.128.3%44.7K0.2449.3K
$82.00Nov 60.260.28$0.277.4%27.1K0.4649.8K
$83.00Nov 90.090.10$0.1010.0%2.3K0.1613.4K
$83.50Nov 90.050.06$0.0616.7%8210.10276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Nov 60.050.06$0.0616.7%11.0K0.135.4K
$81.50Nov 60.130.14$0.147.1%18.5K0.2946.6K
$81.00Nov 90.100.11$0.119.1%4060.191.5K
$82.00Nov 60.330.35$0.345.9%13.5K0.542.6K
$81.50Nov 90.210.22$0.224.5%2.0K0.34167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Nov 114.354.60$4.475.6%--1.0010
$78.00Nov 113.854.10$3.976.3%141.00--
$70.00Nov 1611.9012.10$12.001.7%21.00--
$68.00Nov 2713.9514.20$14.081.8%--1.00170
$76.00Nov 276.006.25$6.134.1%--1.0037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Nov 206.006.20$6.103.3%5401.0079
$89.00Nov 207.007.20$7.102.8%21.0011
$90.00Nov 208.008.20$8.102.5%461.0029
$91.00Nov 209.009.20$9.102.2%21.004
$98.00Dec 1816.1516.40$16.271.5%--0.98605

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 458.5K, top 44.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 60.110.12$0.128.3%44.7K0.2449.3K
$83.00Nov 60.050.06$0.0616.7%43.4K0.1258.1K
$82.00Nov 60.260.28$0.277.4%27.1K0.4649.8K
$84.50Nov 200.180.19$0.195.3%20.3K0.1510.4K
$84.00Nov 200.250.26$0.263.8%12.2K0.1991.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 60.130.14$0.147.1%18.5K0.2946.6K
$82.00Nov 60.330.35$0.345.9%13.5K0.542.6K
$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 34.4%, max 51.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1117.4%11.5%51.6%5.2K79.9K
$82.50Nov 6Dec 1119.0%14.4%32.1%44.7K52.2K
$82.00Nov 6Dec 1817.8%14.9%19.5%31.6K111.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$81.50Nov 6Dec 1117.4%11.5%51.6%18.8K47.2K
$82.50Nov 6Dec 1119.0%14.4%32.1%4541.1K
$82.00Nov 6Dec 1817.8%14.9%19.5%15.4K40.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 4.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$85.00Dec 18$0.20$0.80$0.2028%4.00$84.20
$83.00$84.00Nov 27$0.24$0.76$0.2435%3.17$83.24
$86.00$87.00Dec 18$0.10$0.90$0.1016%9.00$86.10
$81.00$81.50Nov 13$0.33$0.17$0.3373%0.52$81.33
$83.00$83.50Nov 20$0.12$0.38$0.1232%3.17$83.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$80.50Nov 20$0.12$0.38$0.1232%3.17$80.88
$80.00$79.50Dec 11$0.12$0.38$0.1229%3.17$79.88
$78.00$77.00Dec 18$0.11$0.89$0.1116%8.09$77.89
$80.00$79.00Dec 18$0.25$0.75$0.2533%3.00$79.75
$81.50$81.00Dec 4$0.21$0.29$0.2147%1.38$81.29

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 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Dec 4$0.23$0.23$0.2753%0.85$82.23
$82.50$83.00Nov 9$0.10$0.10$0.4071%0.25$82.60
$82.00$82.50Nov 27$0.23$0.23$0.2752%0.85$82.23
$82.00$82.50Nov 11$0.20$0.20$0.3053%0.67$82.20
$82.00$83.00Nov 30$0.41$0.41$0.5952%0.69$82.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.50Nov 16$0.12$0.12$0.3872%0.32$80.88
$81.50$81.00Nov 18$0.18$0.18$0.3259%0.56$81.32
$80.00$79.00Nov 30$0.14$0.14$0.8679%0.16$79.86
$81.50$81.00Nov 11$0.15$0.15$0.3562%0.43$81.35
$81.00$80.00Nov 30$0.25$0.25$0.7566%0.33$80.75

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$0.1017.8%12.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.0917.8%12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.74% of stock, avg 4.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 6$0.27$0.34$0.61$81.39$82.610.74%
$81.50Nov 6$0.58$0.14$0.72$80.78$82.220.88%
$82.00Nov 9$0.37$0.43$0.80$81.20$82.800.98%
$82.50Nov 6$0.12$0.69$0.81$81.69$83.310.99%
$81.50Nov 9$0.66$0.22$0.88$80.62$82.381.07%
$82.50Nov 9$0.20$0.76$0.96$81.54$83.461.17%
$81.00Nov 6$1.00$0.06$1.06$79.94$82.061.29%
$82.00Nov 11$0.52$0.56$1.08$80.92$83.081.32%
$81.50Nov 11$0.79$0.34$1.13$80.37$82.631.38%
$81.00Nov 9$1.05$0.11$1.16$79.84$82.161.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 272 found (cheapest 0.07% of stock, avg 1.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$80.50Nov 6$0.03$0.03$0.06$80.44$83.56
$84.00$80.00Nov 9$0.04$0.03$0.07$79.93$84.07
$84.00$80.50Nov 9$0.04$0.05$0.09$80.41$84.09
$83.50$80.00Nov 9$0.06$0.03$0.09$79.91$83.59
$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
$83.50$80.50Nov 9$0.06$0.05$0.11$80.39$83.61
$83.00$81.00Nov 6$0.06$0.06$0.12$80.88$83.12
$84.00$80.00Nov 11$0.08$0.05$0.13$79.87$84.13
$83.00$80.00Nov 9$0.10$0.03$0.13$79.87$83.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.08, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8083/84Dec 4$0.26$0.2439%1.08$79.74$83.26
80/8083/84Dec 4$0.29$0.2133%1.38$80.21$83.29
80/8084/84Dec 4$0.23$0.2744%0.85$79.77$83.73
80/8084/84Dec 11$0.26$0.2438%1.08$80.24$84.26
80/8084/84Dec 4$0.26$0.2438%1.08$80.24$83.76
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 11$0.25$0.2540%1.00$79.75$83.75
80/8183/84Nov 16$0.22$0.2844%0.79$80.78$83.22
80/8183/84Nov 18$0.23$0.2740%0.85$80.77$83.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Dec 18$0.07$0.9321%13.29
$77.00$78.00$79.00Dec 18$0.06$0.9417%15.67
$81.00$81.50$82.00Nov 13$0.05$0.4525%9.00
$83.00$84.00$85.00Nov 27$0.09$0.9120%10.11
$79.00$80.00$81.00Dec 18$0.12$0.8825%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Nov 6$0.08$0.4234%5.25
$80.50$81.00$81.50Nov 9$0.05$0.4524%9.00
$82.00$82.50$83.00Nov 9$0.07$0.4330%6.14
$79.00$80.00$81.00Nov 30$0.11$0.8923%8.09
$82.00$83.00$84.00Dec 18$0.08$0.9218%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.20, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Nov 30-$0.20$5.80
$78.00$79.501:2Nov 11-$1.01$0.49
$81.00$82.001:2Nov 18-$0.16$0.84
$80.00$81.001:2Nov 16-$0.47$0.53
$80.00$81.001:2Nov 18-$0.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.001:2Nov 27-$2.10$0.90
$84.00$83.001:2Nov 9-$0.23$0.77
$84.00$83.001:2Nov 11-$0.36$0.64
$82.00$81.001:2Nov 30-$0.12$0.88
$83.00$82.001:2Nov 30-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 1.70%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.390.460.1%1.70%1.78%4.4K61.5K
$83.00Dec 18$1.000.371.3%1.22%2.53%3.9K125.3K
$82.00Dec 11$1.280.470.1%1.56%1.65%82118
$82.50Dec 11$1.070.410.7%1.31%2.00%262.9K
$83.00Dec 11$0.880.361.3%1.07%2.38%579865
$84.00Dec 18$0.680.282.5%0.83%3.36%6.5K185.2K
$83.50Dec 11$0.720.311.9%0.88%2.80%27488
$82.00Dec 4$1.130.470.1%1.38%1.46%3603.3K
$82.50Dec 4$0.910.410.7%1.11%1.81%661205
$84.00Dec 11$0.590.272.5%0.72%3.25%461700

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 316,876
Total Puts 144,287
Put/Call Ratio 0.46
Net Difference 172,589

Prior's Put/Call Breakdown

Total Calls 336,852
Total Puts 144,352
Put/Call Ratio 0.43
Net Difference 192,500

Prior 7-Day Put/Call Summary

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