Tour v536
TLT
iShares 20+ Year Treasury Bond ETF
$81.92 -0.01%
$81.86 (-0.07%)🌙
as of 11/06 06:55 PM
(11/6 16:00) ◀
|
Friday, November 6, 2026 (6:55pm)
January 2026
|
▶
◀ 11/6 18:55

Option Volume

Detail
ℹ
Current (11/06) 399,135
Calls: 293,118 (73%)
Puts: 106,017 (27%)
Prior (11/05) 462,252
Calls: 317,855 (69%)
Puts: 144,397 (31%)
Current vs Prior -13.65%
Calls: -7.78% (Calls)
Puts: -26.58% (Puts)
Prior 7-Day Total 2,806,405
Calls: 2,079,527 (74%)
Puts: 726,878 (26%)
Prior 7-Day Average 467,734
Calls: 297,075 (74%)
Puts: 103,839 (26%)
Current vs Prior 7-Day Avg -14.67%
Calls: -1.33%
Puts: +2.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $17.09M
Calls: $13.44M (79%)
Puts: $3.66M (21%)
Prior (11/05) $17.53M
Calls: $11.60M (66%)
Puts: $5.92M (34%)
Current vs Prior -2.49%
Calls: +15.78%
Puts: -38.26%
Prior 7-Day Total $169.14M
Calls: $143.73M (85%)
Puts: $25.42M (15%)
Prior 7-Day Average $28.19M
Calls: $20.53M (85%)
Puts: $3.63M (15%)
Current vs Prior 7-Day Avg -39.36%
Calls: -34.56%
Puts: +0.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.36
Prior (11/05) 0.45
Current vs Prior -20.38%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -14.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 4,585,252
Calls: 3,053,385 (67%)
Puts: 1,531,867 (33%)
Prior (11/05) 4,579,215
Calls: 3,142,069 (69%)
Puts: 1,437,146 (31%)
Current vs Prior +0.13%
Prior 7-Day Total 24,531,591
Calls: 16,152,452 (66%)
Puts: 8,379,139 (34%)
Prior 7-Day Average 4,088,598
Calls: 2,692,075 (66%)
Puts: 1,396,523 (34%)
Current vs Prior 7-Day Avg +12.15%
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 0.65% | 0.98%0.65% | 1.67%1.71% | 4.15%
Prior 1.15% | 1.35%1.15% | 1.92%2.01% | 4.37%
Current vs Prior -14.88% | +0.01%-43.61% | -12.73%-15.14% | -5.02%
Prior 7-Day Avg 1.24% | 1.53%1.39% | 2.04%2.38% | 4.51%
Current vs 7-Day Avg -21.20% | -11.62%-53.58% | -18.03%-28.13% | -7.89%
Prior 7-Day Eod 0.66% | 0.99%1.15% | 1.92%2.01% | 4.37%
Current vs 7-Day Eod +48.24% | +37.12%-43.61% | -12.73%-15.14% | -5.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.71% | 6.08%
Calls: 14.29% | 7.81%
Puts: 3.13% | 4.35%
Prior 6.39% | 6.12%
Calls: 6.90% | 7.58%
Puts: 5.88% | 4.65%
Current vs Prior +36.31% | -0.65%
Prior 7-Day Avg 8.33% | 5.04%
Calls: 6.65% | 4.87%
Puts: 8.80% | 5.37%
Current vs 7-Day Avg +4.50% | +20.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($13.44M) vs puts ($3.66M). Extreme bullish P/C ratio of 0.36 - heavy call buying (293,118 calls vs 106,017 puts). P/C ratio dropping 20% - sentiment shifting bullish. Call-heavy open interest (3,053,385 calls vs 1,531,867 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 292 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Nov 1813.9014.05$13.981.1%11.00--
$70.00Nov 1811.9012.05$11.981.3%11.00--
$66.00Nov 615.8016.00$15.901.3%271.00--
$67.00Nov 1814.8515.05$14.951.3%21.00--
$67.00Nov 614.8015.00$14.901.3%271.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Dec 180.680.69$0.691.4%2.9K0.3243.4K
$94.00Dec 1812.2512.45$12.351.6%70.98423
$82.00Nov 160.580.59$0.591.7%910.53640
$93.00Nov 611.0011.20$11.101.8%11.00--
$81.50Dec 111.041.06$1.051.9%590.48770

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.34, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Nov 90.050.06$0.0616.7%11.9K0.161.3K
$82.00Nov 90.180.19$0.195.3%3.1K0.423.3K
$83.00Nov 110.090.10$0.1010.0%1.9K0.162.7K
$82.50Nov 110.190.20$0.205.0%1.9K0.291.2K
$81.50Nov 90.470.54$0.5113.7%5270.73372
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 90.100.11$0.119.1%1.3K0.271.9K
$82.00Nov 90.280.30$0.296.9%8.9K0.581.6K
$80.50Nov 110.050.06$0.0616.7%1660.103.5K
$81.00Nov 110.110.12$0.128.3%5010.202.4K
$82.50Nov 60.550.65$0.6016.7%1.0K0.981.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 3011.9512.20$12.082.1%3021.00--
$75.00Nov 306.957.20$7.083.5%51.00--
$76.00Nov 306.006.20$6.103.3%11.00--
$76.50Dec 45.505.70$5.603.6%401.0015
$77.00Dec 45.055.20$5.132.9%921.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Nov 61.051.18$1.1211.6%3991.001.7K
$83.50Nov 61.531.69$1.619.9%11.00--
$84.00Nov 62.032.19$2.117.6%11.00--
$85.00Nov 63.003.20$3.106.5%91.002
$85.50Nov 63.503.70$3.605.6%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 397.8K, top 42.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 130.490.50$0.502.0%42.6K0.4723.9K
$82.00Nov 60.000.02$0.01200.0%24.8K0.1555.8K
$81.50Nov 60.340.47$0.4131.7%24.2K0.9570.2K
$84.00Dec 180.580.60$0.593.4%18.8K0.26188.0K
$85.00Dec 180.400.41$0.412.4%15.1K0.1961.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 60.100.13$0.1225.0%19.0K0.8913.1K
$81.00Nov 90.030.04$0.0425.0%18.5K0.101.4K
$82.00Nov 90.280.30$0.296.9%8.9K0.581.6K
$79.00Dec 180.430.44$0.442.3%6.7K0.2228.8K
$81.50Nov 60.000.01$0.01100.0%5.2K0.0543.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 44.0%, max 44.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Nov 6Dec 1820.5%14.2%44.0%26.9K116.5K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.56, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$81.00$81.50Nov 13$0.32$0.18$0.3276%0.56$81.32
$84.00$85.00Dec 18$0.18$0.82$0.1826%4.56$84.18
$82.50$83.00Nov 20$0.15$0.35$0.1538%2.33$82.65
$83.00$83.50Dec 11$0.15$0.35$0.1535%2.33$83.15
$82.00$82.50Dec 11$0.21$0.29$0.2146%1.38$82.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.00$81.50Nov 9$0.18$0.32$0.1858%1.78$81.82
$80.50$80.00Dec 11$0.14$0.36$0.1434%2.57$80.36
$82.00$81.50Nov 6$0.11$0.39$0.1189%3.55$81.89
$82.00$81.50Nov 18$0.22$0.28$0.2253%1.27$81.78
$81.50$81.00Nov 20$0.16$0.34$0.1641%2.13$81.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.35, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$82.50Nov 9$0.13$0.13$0.3758%0.35$82.13
$82.00$83.00Dec 18$0.41$0.41$0.5954%0.69$82.41
$82.50$83.00Dec 4$0.19$0.19$0.3161%0.61$82.69
$83.00$84.00Nov 30$0.25$0.25$0.7567%0.33$83.25
$83.00$84.00Dec 18$0.30$0.30$0.7065%0.43$83.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$81.00$80.00Nov 30$0.23$0.23$0.7766%0.30$80.77
$81.50$81.00Nov 11$0.12$0.12$0.3865%0.32$81.38
$81.00$80.50Nov 20$0.12$0.12$0.3870%0.32$80.88
$81.50$81.00Nov 16$0.15$0.15$0.3561%0.43$81.35
$80.00$79.00Dec 18$0.25$0.25$0.7568%0.33$79.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.16% of stock, avg 3.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 6$0.01$0.12$0.13$81.87$82.130.16%
$81.50Nov 6$0.41$0.01$0.42$81.08$81.920.51%
$82.00Nov 9$0.19$0.29$0.48$81.52$82.480.59%
$82.50Nov 6$0.01$0.60$0.61$81.89$83.110.74%
$81.50Nov 9$0.51$0.11$0.62$80.88$82.120.76%
$82.50Nov 9$0.06$0.66$0.72$81.78$83.220.88%
$82.00Nov 11$0.37$0.46$0.83$81.17$82.831.01%
$81.50Nov 11$0.65$0.24$0.89$80.61$82.391.09%
$81.00Nov 6$0.91$0.01$0.92$80.08$81.921.12%
$81.00Nov 9$0.93$0.04$0.97$80.03$81.971.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.02% of stock, avg 0.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.00$81.50Nov 6$0.01$0.01$0.02$81.48$82.02
$83.00$81.00Nov 9$0.03$0.04$0.07$80.93$83.07
$83.50$80.00Nov 11$0.05$0.03$0.08$79.92$83.58
$84.00$79.50Nov 13$0.06$0.04$0.10$79.40$84.10
$82.50$81.00Nov 9$0.06$0.04$0.10$80.90$82.60
$83.50$80.50Nov 11$0.05$0.06$0.11$80.39$83.61
$84.00$79.50Nov 16$0.07$0.04$0.11$79.39$84.11
$84.00$80.00Nov 13$0.06$0.06$0.12$79.88$84.12
$84.00$80.00Nov 16$0.07$0.07$0.14$79.86$84.14
$83.00$80.00Nov 11$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. 22 found (best R:R 1.00, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 11$0.25$0.2542%1.00$79.75$83.75
80/8084/84Dec 4$0.22$0.2848%0.79$79.78$83.72
80/8084/84Dec 4$0.25$0.2542%1.00$80.25$83.75
80/8083/84Dec 11$0.27$0.2337%1.17$79.73$83.27
80/8084/84Dec 11$0.27$0.2336%1.17$80.23$83.77
80/8083/84Dec 4$0.24$0.2642%0.92$79.76$83.24
80/8083/84Dec 4$0.27$0.2336%1.17$80.23$83.27
80/8083/84Dec 11$0.29$0.2131%1.38$80.21$83.29
80/8183/84Nov 20$0.24$0.2641%0.92$80.76$83.24
80/8183/84Nov 18$0.20$0.3045%0.67$80.80$83.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 6$0.10$0.4082%4.00
$81.00$81.50$82.00Nov 9$0.10$0.4048%4.00
$78.00$79.00$80.00Dec 18$0.09$0.9122%10.11
$79.00$80.00$81.00Dec 18$0.12$0.8826%7.33
$80.00$81.00$82.00Nov 30$0.17$0.8333%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$81.00$81.50$82.00Nov 6$0.11$0.3986%3.55
$81.00$81.50$82.00Nov 9$0.11$0.3948%3.55
$81.50$82.00$82.50Nov 6$0.37$0.1392%0.35
$80.50$81.00$81.50Nov 13$0.05$0.4524%9.00
$80.00$81.00$82.00Nov 30$0.18$0.8233%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-2.08, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 30-$2.08$2.92
$76.00$79.001:2Nov 16-$0.05$2.95
$81.00$81.501:2Nov 9-$0.09$0.41
$82.00$83.001:2Nov 30-$0.14$0.86
$81.00$82.001:2Nov 30-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$88.00$85.001:2Dec 11-$0.64$2.36
$85.00$83.501:2Nov 13-$0.22$1.28
$83.00$82.501:2Nov 6-$0.08$0.42
$83.00$82.001:2Nov 30-$0.27$0.73
$82.00$81.001:2Nov 30-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 1.56%, avg 0.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Dec 18$1.280.460.1%1.56%1.66%2.1K60.7K
$83.00Dec 18$0.880.351.3%1.07%2.39%2.3K126.7K
$82.00Dec 11$1.160.460.1%1.42%1.51%226212
$82.50Dec 11$0.940.400.7%1.15%1.86%1372.9K
$83.00Dec 11$0.760.351.3%0.93%2.25%542930
$84.00Dec 18$0.580.262.5%0.71%3.25%18.8K188.0K
$83.50Dec 11$0.610.291.9%0.74%2.67%10.0K312
$82.00Dec 4$1.000.460.1%1.22%1.32%2453.4K
$82.50Dec 4$0.780.390.7%0.95%1.66%317379
$84.00Dec 11$0.480.252.5%0.59%3.12%1381.1K

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 293,118
Total Puts 106,017
Put/Call Ratio 0.36
Net Difference 187,101

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 2,079,527
Total Puts 726,878
Average Put/Call Ratio 0.42
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