Tour v536
TLT
iShares 20+ Year Treasury Bond ETF
$82.10 +0.20%
(11/6 13:00) ◀
|
Friday, November 6, 2026 (2:00pm)
January 2026
|
▶ (11/6 15:00)
◀ 11/6 14:00 ▶

Option Volume

Detail
ℹ
Current (11/06 2:00pm) 216,812
Calls: 150,065 (69%)
Puts: 66,747 (31%)
Prior (11/05) 371,858
Calls: 273,180 (73%)
Puts: 98,678 (27%)
Current vs Prior -41.69%
Calls: -45.07% (Calls)
Puts: -32.36% (Puts)
Prior 7-Day Total 3,110,745
Calls: 2,156,186 (69%)
Puts: 954,559 (31%)
Prior 7-Day Average 444,392
Calls: 308,026 (69%)
Puts: 136,365 (31%)
Current vs Prior 7-Day Avg -51.21%
Calls: -51.28%
Puts: -51.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 2:00pm) $10.79M
Calls: $8.63M (80%)
Puts: $2.15M (20%)
Prior (11/05) $14.55M
Calls: $11.28M (78%)
Puts: $3.27M (22%)
Current vs Prior -25.86%
Calls: -23.48%
Puts: -34.09%
Prior 7-Day Total $183.23M
Calls: $152.05M (83%)
Puts: $31.18M (17%)
Prior 7-Day Average $26.18M
Calls: $21.72M (83%)
Puts: $4.45M (17%)
Current vs Prior 7-Day Avg -58.80%
Calls: -60.26%
Puts: -51.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:00pm) 0.44
Prior (11/05) 0.36
Current vs Prior +23.13%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -22.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 2:00pm) 5,303,062
Calls: 3,394,109 (64%)
Puts: 1,908,953 (36%)
Prior (11/05) 5,235,699
Calls: 3,381,189 (65%)
Puts: 1,854,510 (35%)
Current vs Prior +1.29%
Prior 7-Day Total 28,327,623
Calls: 18,005,560 (64%)
Puts: 10,322,063 (36%)
Prior 7-Day Average 4,046,803
Calls: 2,572,222 (64%)
Puts: 1,474,580 (36%)
Current vs Prior 7-Day Avg +31.04%
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% | 0.97%0.66% | 1.56%1.68% | 4.17%
Prior 1.12% | 1.33%1.12% | 1.88%1.98% | 4.35%
Current vs Prior -41.43% | -26.76%-41.43% | -17.06%-14.99% | -4.13%
Prior 7-Day Avg 1.32% | 1.50%1.44% | 2.01%2.51% | 4.55%
Current vs 7-Day Avg -50.36% | -35.25%-54.24% | -22.62%-32.91% | -8.51%
Prior 7-Day Eod 1.12% | 1.33%1.15% | 1.92%2.01% | 4.37%
Current vs 7-Day Eod -41.43% | -26.76%-42.67% | -18.64%-16.54% | -4.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.70% | 10.32%
Calls: 7.69% | 6.90%
Puts: 31.71% | 13.73%
Prior 6.39% | 6.12%
Calls: 6.90% | 7.58%
Puts: 5.88% | 4.65%
Current vs Prior +208.29% | +68.63%
Prior 7-Day Avg 9.35% | 5.94%
Calls: 9.78% | 5.68%
Puts: 8.92% | 6.20%
Current vs 7-Day Avg +110.73% | +73.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($8.63M) vs puts ($2.15M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (150,065 calls vs 66,747 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 330 of results (avg 4.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Dec 181.961.97$1.970.5%3660.6233.9K
$66.00Nov 616.0016.20$16.101.2%271.00--
$67.00Nov 1815.1015.30$15.201.3%21.00--
$67.00Nov 615.0015.20$15.101.3%271.00--
$68.00Nov 1814.1014.30$14.201.4%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Dec 180.950.96$0.961.0%6600.4137.4K
$82.50Dec 111.451.47$1.461.4%110.5732
$82.00Dec 181.411.43$1.421.4%2.0K0.5339.0K
$98.00Dec 1816.0016.25$16.131.5%--0.98605
$80.00Dec 180.610.62$0.621.6%1.4K0.3043.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.33, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 60.120.13$0.137.7%12.1K0.7055.8K
$82.50Nov 90.100.11$0.119.1%2.6K0.261.3K
$82.00Nov 90.280.30$0.296.9%1.9K0.553.3K
$83.50Nov 110.060.07$0.0714.3%610.121.7K
$81.50Nov 60.560.62$0.5910.2%2.0K0.9770.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Nov 90.050.06$0.0616.7%8750.171.9K
$82.00Nov 90.190.20$0.205.0%6.6K0.451.6K
$81.00Nov 110.070.08$0.0812.5%3140.142.4K
$81.50Nov 110.160.17$0.175.9%4090.28897
$80.50Nov 130.060.07$0.0714.3%640.101.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Nov 616.0016.20$16.101.2%271.00--
$67.00Nov 615.0015.20$15.101.3%271.00--
$68.00Nov 614.0014.20$14.101.4%151.00--
$69.00Nov 613.0013.20$13.101.5%151.00--
$70.00Nov 612.0012.20$12.101.7%181.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Nov 610.8011.00$10.901.8%11.00--
$90.00Nov 67.808.00$7.902.5%160.99--
$91.00Nov 68.809.00$8.902.2%210.99--
$92.00Nov 69.8010.00$9.902.0%60.99--
$89.00Nov 66.807.00$6.902.9%130.99--

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 215.6K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Dec 180.630.65$0.643.1%18.7K0.28188.0K
$85.00Dec 180.420.44$0.434.7%13.2K0.2061.3K
$82.00Nov 200.820.84$0.832.4%13.2K0.5258.2K
$82.00Nov 60.120.13$0.137.7%12.1K0.7055.8K
$82.50Nov 60.010.02$0.0250.0%6.6K0.1045.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Nov 60.030.04$0.0425.0%15.3K0.3113.1K
$82.00Nov 90.190.20$0.205.0%6.6K0.451.6K
$79.00Dec 180.380.39$0.392.6%6.4K0.2028.8K
$81.50Nov 60.000.01$0.01100.0%5.0K0.0443.5K
$81.00Nov 90.010.02$0.0250.0%2.3K0.051.4K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 4.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$84.00$84.50Dec 11$0.10$0.40$0.1026%4.00$84.10
$85.00$86.00Dec 18$0.14$0.86$0.1420%6.14$85.14
$81.50$82.00Nov 11$0.32$0.18$0.3273%0.56$81.82
$81.50$82.00Nov 18$0.29$0.21$0.2965%0.72$81.79
$82.50$83.00Nov 20$0.17$0.33$0.1742%1.94$82.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.50$80.00Dec 4$0.11$0.39$0.1129%3.55$80.39
$80.00$79.50Dec 11$0.10$0.40$0.1026%4.00$79.90
$81.00$80.50Nov 27$0.11$0.39$0.1129%3.55$80.89
$80.50$80.00Dec 11$0.13$0.37$0.1332%2.85$80.37
$82.50$82.00Dec 11$0.27$0.23$0.2757%0.85$82.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.39, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$83.00$84.00Dec 18$0.32$0.32$0.6863%0.47$83.32
$82.50$83.00Dec 4$0.20$0.20$0.3058%0.67$82.70
$82.50$83.00Nov 27$0.20$0.20$0.3057%0.67$82.70
$82.50$83.00Nov 13$0.15$0.15$0.3562%0.43$82.65
$83.00$84.00Nov 27$0.26$0.26$0.7465%0.35$83.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$81.50Nov 9$0.14$0.14$0.3655%0.39$81.86
$82.00$81.00Nov 30$0.38$0.38$0.6252%0.61$81.62
$82.00$81.50Nov 11$0.18$0.18$0.3253%0.56$81.82
$81.50$81.00Nov 20$0.15$0.15$0.3564%0.43$81.35
$82.00$81.50Nov 20$0.21$0.21$0.2952%0.72$81.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.16)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.1613.6%7.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.00Nov 6Nov 9$0.1613.6%7.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 0.21% of stock, avg 4.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.00Nov 6$0.13$0.04$0.17$81.83$82.170.21%
$82.50Nov 6$0.02$0.41$0.43$82.07$82.930.52%
$82.00Nov 9$0.29$0.20$0.49$81.51$82.490.60%
$81.50Nov 6$0.59$0.01$0.60$80.90$82.100.73%
$82.50Nov 9$0.11$0.51$0.62$81.88$83.120.76%
$81.50Nov 9$0.67$0.06$0.73$80.77$82.230.89%
$82.00Nov 11$0.46$0.35$0.81$81.19$82.810.99%
$82.50Nov 11$0.25$0.64$0.89$81.61$83.391.08%
$83.00Nov 6$0.01$0.89$0.90$82.10$83.901.10%
$81.50Nov 11$0.78$0.17$0.95$80.55$82.451.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.07% of stock, avg 0.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.00$81.00Nov 9$0.04$0.02$0.06$80.94$83.06
$82.50$82.00Nov 6$0.02$0.04$0.06$81.94$82.56
$84.50$80.00Nov 13$0.04$0.04$0.08$79.92$84.58
$84.00$80.50Nov 11$0.04$0.04$0.08$80.42$84.08
$83.00$81.50Nov 9$0.04$0.06$0.10$81.40$83.10
$84.00$80.00Nov 13$0.07$0.04$0.11$79.89$84.11
$83.50$80.50Nov 11$0.07$0.04$0.11$80.39$83.61
$84.50$80.50Nov 13$0.04$0.07$0.11$80.39$84.61
$84.50$80.00Nov 16$0.06$0.06$0.12$79.88$84.62
$84.00$81.00Nov 11$0.04$0.08$0.12$80.88$84.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.17, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8084/84Dec 11$0.27$0.2337%1.17$80.23$83.77
80/8084/84Dec 11$0.24$0.2643%0.92$79.76$83.74
80/8084/84Dec 11$0.23$0.2742%0.85$80.27$84.23
80/8084/84Dec 4$0.23$0.2742%0.85$80.27$83.73
80/8183/84Nov 20$0.23$0.2742%0.85$80.77$83.23
80/8084/84Dec 11$0.20$0.3048%0.67$79.80$84.20
81/8283/84Nov 18$0.25$0.2535%1.00$81.25$83.25
81/8283/84Nov 16$0.22$0.2840%0.79$81.28$83.22
78/7985/86Dec 18$0.28$0.7259%0.39$78.72$85.28
79/8085/86Dec 18$0.37$0.6350%0.59$79.63$85.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Nov 6$0.10$0.4067%4.00
$78.00$79.00$80.00Dec 18$0.08$0.9224%11.50
$79.00$80.00$81.00Dec 18$0.11$0.8926%8.09
$81.00$81.50$82.00Nov 9$0.09$0.4141%4.56
$80.00$81.00$82.00Dec 18$0.13$0.8728%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$82.50$83.00Nov 6$0.11$0.3966%3.55
$82.00$82.50$83.00Nov 9$0.11$0.3945%3.55
$82.00$82.50$83.00Nov 11$0.07$0.4333%6.14
$81.50$82.00$82.50Nov 6$0.34$0.1686%0.47
$81.50$82.00$82.50Nov 9$0.17$0.3357%1.94

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 $-0.32, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$76.001:2Nov 30-$0.32$5.68
$76.00$79.001:2Nov 16-$0.22$2.78
$81.00$81.501:2Nov 6-$0.09$0.41
$81.00$81.501:2Nov 9-$0.20$0.30
$82.00$83.001:2Nov 30-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$83.001:2Nov 11-$0.08$0.92
$83.00$82.001:2Nov 30-$0.20$0.80
$83.00$82.501:2Nov 9-$0.09$0.41
$82.50$82.001:2Nov 11-$0.06$0.44
$81.00$80.001:2Nov 30$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 1.14%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$83.00Dec 18$0.940.371.1%1.14%2.24%1.2K126.7K
$82.50Dec 11$1.020.430.5%1.24%1.73%1262.9K
$84.00Dec 18$0.630.282.3%0.77%3.08%18.7K188.0K
$83.00Dec 11$0.820.371.1%1.00%2.10%542930
$83.50Dec 11$0.660.321.7%0.80%2.51%5312
$82.50Dec 4$0.860.420.5%1.05%1.53%283379
$84.00Dec 11$0.520.262.3%0.63%2.95%61.1K
$85.00Dec 18$0.420.203.5%0.51%4.04%13.2K61.3K
$83.00Dec 4$0.670.351.1%0.82%1.91%4891.6K
$84.50Dec 11$0.420.222.9%0.51%3.43%497591

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 150,065
Total Puts 66,747
Put/Call Ratio 0.44
Net Difference 83,318

Prior's Put/Call Breakdown

Total Calls 273,180
Total Puts 98,678
Put/Call Ratio 0.36
Net Difference 174,502

Prior 7-Day Put/Call Summary

Total Calls 2,156,186
Total Puts 954,559
Average Put/Call Ratio 0.58
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