Tour v536
TLT
iShares 20+ Year Treasury Bond ETF
$81.97 +0.05%
(11/6 15:18) ◀
|
Friday, November 6, 2026 (3:23pm)
January 2026
|
▶ (11/6 16:00)
◀ 11/6 15:23 ▶

Option Volume

Detail
ℹ
Current (11/06) 285,734
Calls: 202,407 (71%)
Puts: 83,327 (29%)
Prior (11/05) 462,252
Calls: 317,855 (69%)
Puts: 144,397 (31%)
Current vs Prior -38.19%
Calls: -36.32% (Calls)
Puts: -42.29% (Puts)
Prior 7-Day Total 3,015,505
Calls: 2,216,487 (74%)
Puts: 799,018 (26%)
Prior 7-Day Average 430,786
Calls: 316,641 (74%)
Puts: 114,145 (26%)
Current vs Prior 7-Day Avg -33.67%
Calls: -36.08%
Puts: -27.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $13.44M
Calls: $10.50M (78%)
Puts: $2.94M (22%)
Prior (11/05) $17.53M
Calls: $11.60M (66%)
Puts: $5.92M (34%)
Current vs Prior -23.32%
Calls: -9.52%
Puts: -50.37%
Prior 7-Day Total $180.11M
Calls: $152.80M (85%)
Puts: $27.31M (15%)
Prior 7-Day Average $25.73M
Calls: $21.83M (85%)
Puts: $3.90M (15%)
Current vs Prior 7-Day Avg -47.76%
Calls: -51.90%
Puts: -24.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.41
Prior (11/05) 0.45
Current vs Prior -9.38%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -5.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 5,303,062
Calls: 3,394,109 (64%)
Puts: 1,908,953 (36%)
Prior (11/05) 4,579,215
Calls: 3,142,069 (69%)
Puts: 1,437,146 (31%)
Current vs Prior +15.81%
Prior 7-Day Total 27,067,977
Calls: 17,761,761 (66%)
Puts: 9,306,216 (34%)
Prior 7-Day Average 3,866,853
Calls: 2,537,394 (66%)
Puts: 1,329,459 (34%)
Current vs Prior 7-Day Avg +37.14%
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 0.66% | 0.99%0.66% | 1.61%1.73% | 4.16%
Prior 1.15% | 1.35%1.15% | 1.92%2.01% | 4.37%
Current vs Prior -42.58% | -27.06%-42.58% | -15.97%-13.98% | -4.79%
Prior 7-Day Avg 1.27% | 1.52%1.40% | 2.03%2.46% | 4.53%
Current vs 7-Day Avg -48.29% | -34.86%-53.04% | -20.49%-29.53% | -8.08%
Prior 7-Day Eod 0.66% | 1.00%1.15% | 1.92%2.01% | 4.37%
Current vs 7-Day Eod -0.02% | -1.24%-42.58% | -15.97%-13.98% | -4.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.40% | 4.65%
Calls: 8.51% | 5.45%
Puts: 14.29% | 3.85%
Prior 6.39% | 6.12%
Calls: 6.90% | 7.58%
Puts: 5.88% | 4.65%
Current vs Prior +78.40% | -24.02%
Prior 7-Day Avg 8.64% | 5.34%
Calls: 7.62% | 5.08%
Puts: 9.57% | 5.86%
Current vs 7-Day Avg +31.99% | -12.97%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($10.50M) vs puts ($2.94M). Extreme bullish P/C ratio of 0.41 - heavy call buying (202,407 calls vs 83,327 puts). Call-heavy open interest (3,394,109 calls vs 1,908,953 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 NEUTRAL
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 325 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 615.9016.05$15.980.9%271.00--
$67.00Nov 614.9015.05$14.981.0%271.00--
$68.00Nov 613.9014.05$13.981.1%151.00--
$69.00Nov 612.9013.05$12.981.2%151.00--
$70.00Nov 2012.0012.15$12.081.2%31.0078
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Dec 181.021.03$1.021.0%8180.4337.4K
$98.00Dec 1816.1516.35$16.251.2%--0.98605
$97.00Dec 1815.1515.35$15.251.3%--0.98965
$96.00Dec 1814.1514.35$14.251.4%--0.98812
$80.00Dec 180.660.67$0.671.5%2.6K0.3143.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.34, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 90.080.09$0.0911.1%5.2K0.221.3K
$81.50Nov 60.450.49$0.478.5%3.6K0.9570.2K
$82.00Nov 90.240.25$0.254.0%2.1K0.483.3K
$83.50Nov 110.050.06$0.0616.7%630.101.7K
$83.00Nov 110.110.12$0.128.3%1.9K0.182.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 60.060.07$0.0714.3%17.2K0.6013.1K
$81.50Nov 90.080.09$0.0911.1%1.0K0.231.9K
$82.00Nov 90.250.26$0.263.8%7.3K0.521.6K
$82.50Nov 60.500.59$0.5416.7%9520.961.5K
$81.00Nov 110.090.10$0.1010.0%4300.172.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 615.9016.05$15.980.9%271.00--
$67.00Nov 614.9015.05$14.981.0%271.00--
$68.00Nov 613.9014.05$13.981.1%151.00--
$69.00Nov 612.9013.05$12.981.2%151.00--
$70.00Nov 611.8512.05$11.951.7%181.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Nov 610.9511.15$11.051.8%11.00--
$90.00Nov 67.958.10$8.031.9%160.99--
$91.00Nov 68.959.10$9.021.7%210.99--
$92.00Nov 69.9510.15$10.052.0%60.99--
$89.00Nov 66.957.15$7.052.8%130.99--

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 284.4K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Dec 180.610.63$0.623.2%18.7K0.27188.0K
$82.00Nov 60.030.04$0.0425.0%16.0K0.4055.8K
$82.00Nov 200.760.78$0.772.6%13.8K0.4958.2K
$85.00Dec 180.400.41$0.412.4%13.3K0.1961.3K
$83.50Dec 110.630.65$0.643.1%10.0K0.30312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 60.060.07$0.0714.3%17.2K0.6013.1K
$82.00Nov 90.250.26$0.263.8%7.3K0.521.6K
$79.00Dec 180.400.42$0.414.9%6.7K0.2128.8K
$81.50Nov 60.000.01$0.01100.0%5.2K0.0443.5K
$81.00Nov 90.020.03$0.0333.3%4.4K0.081.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.2%, max 6.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Nov 6Dec 1815.1%14.2%6.2%18.1K116.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Nov 6Dec 1815.1%14.2%6.2%19.2K52.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 0.67, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.50$82.00Nov 9$0.30$0.20$0.3077%0.67$81.80
$85.00$86.00Dec 18$0.13$0.87$0.1319%6.69$85.13
$83.50$84.00Dec 11$0.12$0.38$0.1230%3.17$83.62
$82.50$83.00Nov 20$0.16$0.34$0.1640%2.12$82.66
$82.50$83.00Nov 11$0.10$0.40$0.1031%4.00$82.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$82.00Nov 20$0.27$0.23$0.2760%0.85$82.23
$80.50$80.00Dec 4$0.12$0.38$0.1230%3.17$80.38
$82.00$81.50Dec 11$0.24$0.26$0.2453%1.08$81.76
$82.00$81.50Dec 4$0.24$0.26$0.2453%1.08$81.76
$82.50$82.00Nov 18$0.28$0.22$0.2862%0.79$82.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.92, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Dec 4$0.24$0.24$0.2653%0.92$82.24
$82.00$83.00Dec 18$0.42$0.42$0.5853%0.72$82.42
$82.00$83.00Nov 30$0.42$0.42$0.5851%0.72$82.42
$83.00$84.00Nov 27$0.25$0.25$0.7566%0.33$83.25
$82.00$82.50Nov 9$0.16$0.16$0.3452%0.47$82.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$79.00Dec 18$0.26$0.26$0.7469%0.35$79.74
$81.50$81.00Nov 11$0.12$0.12$0.3868%0.32$81.38
$81.50$81.00Nov 18$0.16$0.16$0.3462%0.47$81.34
$81.50$81.00Nov 13$0.13$0.13$0.3765%0.35$81.37
$81.00$80.00Nov 30$0.22$0.22$0.7868%0.28$80.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.19)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.2115.1%8.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.1915.1%8.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.13% of stock, avg 4.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 6$0.04$0.07$0.11$81.89$82.110.13%
$81.50Nov 6$0.47$0.01$0.48$81.02$81.980.59%
$82.00Nov 9$0.25$0.26$0.51$81.49$82.510.62%
$82.50Nov 6$0.01$0.54$0.55$81.95$83.050.67%
$81.50Nov 9$0.55$0.09$0.64$80.86$82.140.78%
$82.50Nov 9$0.09$0.61$0.70$81.80$83.200.85%
$82.00Nov 11$0.42$0.42$0.84$81.16$82.841.02%
$81.50Nov 11$0.72$0.22$0.94$80.56$82.441.15%
$82.50Nov 11$0.22$0.73$0.95$81.55$83.451.16%
$81.00Nov 6$0.98$0.01$0.99$80.01$81.991.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.09% of stock, avg 0.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$81.00Nov 9$0.04$0.03$0.07$80.93$83.07
$84.00$80.50Nov 11$0.04$0.05$0.09$80.41$84.09
$83.50$80.50Nov 11$0.06$0.05$0.11$80.39$83.61
$84.00$80.00Nov 13$0.06$0.05$0.11$79.89$84.11
$84.00$79.50Nov 16$0.09$0.04$0.13$79.37$84.13
$82.50$81.00Nov 9$0.09$0.03$0.12$80.88$82.62
$84.00$80.00Nov 16$0.09$0.06$0.15$79.85$84.15
$83.00$81.50Nov 9$0.04$0.09$0.13$81.37$83.13
$84.00$80.50Nov 13$0.06$0.09$0.15$80.35$84.15
$84.00$81.00Nov 11$0.04$0.10$0.14$80.86$84.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.00, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 11$0.25$0.2541%1.00$80.25$84.25
80/8083/84Dec 4$0.27$0.2336%1.17$80.23$83.27
80/8084/84Dec 4$0.24$0.2642%0.92$80.26$83.74
80/8084/84Dec 11$0.26$0.2436%1.08$80.24$83.76
80/8183/84Nov 20$0.23$0.2741%0.85$80.77$83.23
81/8282/83Nov 13$0.26$0.2430%1.08$81.24$82.76
81/8282/83Nov 11$0.22$0.2836%0.79$81.28$82.72
79/8084/85Dec 18$0.47$0.5342%0.89$79.53$84.47
79/8085/86Dec 18$0.39$0.6149%0.64$79.61$85.39
78/7984/85Dec 18$0.36$0.6452%0.56$78.64$84.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 6$0.08$0.4255%5.25
$79.00$80.00$81.00Dec 18$0.10$0.9027%9.00
$80.00$81.00$82.00Nov 30$0.15$0.8533%5.67
$81.50$82.00$82.50Nov 9$0.14$0.3655%2.57
$81.00$81.50$82.00Nov 11$0.07$0.4335%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 6$0.06$0.4457%7.33
$79.00$80.00$81.00Dec 18$0.09$0.9122%10.11
$81.00$81.50$82.00Nov 9$0.11$0.3944%3.55
$83.00$84.00$85.00Nov 27$0.10$0.9022%9.00
$81.00$81.50$82.00Nov 11$0.08$0.4234%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.15, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Nov 30-$0.15$5.85
$76.00$79.001:2Nov 16-$0.09$2.91
$81.00$81.501:2Nov 9-$0.11$0.39
$82.00$83.001:2Nov 30-$0.15$0.85
$81.00$82.001:2Nov 30-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Nov 11-$0.18$0.82
$83.00$82.001:2Nov 30-$0.26$0.74
$82.00$81.001:2Nov 30-$0.05$0.95
$83.00$82.501:2Nov 9-$0.15$0.35
$82.50$82.001:2Nov 11-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 1.62%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.330.470.0%1.62%1.66%2.0K60.7K
$83.00Dec 18$0.910.361.3%1.11%2.37%1.4K126.7K
$82.00Dec 11$1.210.470.0%1.48%1.51%215212
$82.50Dec 11$0.980.410.7%1.20%1.84%1372.9K
$83.00Dec 11$0.790.361.3%0.96%2.22%542930
$84.00Dec 18$0.610.272.5%0.74%3.22%18.7K188.0K
$83.50Dec 11$0.630.301.9%0.77%2.64%10.0K312
$82.00Dec 4$1.050.470.0%1.28%1.32%2303.4K
$82.50Dec 4$0.820.410.7%1.00%1.65%301379
$84.00Dec 11$0.510.262.5%0.62%3.10%1061.1K

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 202,407
Total Puts 83,327
Put/Call Ratio 0.41
Net Difference 119,080

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,216,487
Total Puts 799,018
Average Put/Call Ratio 0.44
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