Tour v492
IEF
iShares 7-10 Year Treasury Bond ETF
$93.31 +0.06%
$93.29 (-0.02%)🌙
as of 08/05 06:51 PM
(8/4 18:49) ◀
|
Wednesday, August 5, 2026 (6:51pm)
January 2026
|
▶ (8/6 18:48)
◀ 8/5 18:51 ▶

Option Volume

Detail
ℹ
Current (08/05) 20,525
Calls: 11,165 (54%)
Puts: 9,360 (46%)
Prior (08/04) 31,211
Calls: 27,639 (89%)
Puts: 3,572 (11%)
Current vs Prior -34.24%
Calls: -59.60% (Calls)
Puts: +162.04% (Puts)
Prior 7-Day Total 191,287
Calls: 151,231 (79%)
Puts: 40,056 (21%)
Prior 7-Day Average 27,326
Calls: 21,604 (79%)
Puts: 5,722 (21%)
Current vs Prior 7-Day Avg -24.89%
Calls: -48.32%
Puts: +63.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $822.8K
Calls: $489.0K (59%)
Puts: $333.8K (41%)
Prior (08/04) $1.99M
Calls: $1.46M (73%)
Puts: $531.0K (27%)
Current vs Prior -58.61%
Calls: -66.43%
Puts: -37.15%
Prior 7-Day Total $13.52M
Calls: $11.34M (84%)
Puts: $2.17M (16%)
Prior 7-Day Average $1.93M
Calls: $1.62M (84%)
Puts: $310.3K (16%)
Current vs Prior 7-Day Avg -57.39%
Calls: -69.83%
Puts: +7.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.84
Prior (08/04) 0.13
Current vs Prior +548.68%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +72.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 253,556
Calls: 146,278 (58%)
Puts: 107,278 (42%)
Prior (08/04) 248,853
Calls: 164,909 (66%)
Puts: 83,944 (34%)
Current vs Prior +1.89%
Prior 7-Day Total 1,338,325
Calls: 782,437 (58%)
Puts: 555,888 (42%)
Prior 7-Day Average 191,189
Calls: 111,776 (58%)
Puts: 79,412 (42%)
Current vs Prior 7-Day Avg +32.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.75% | 1.06%1.24% | 2.22%
Prior 0.85% | 1.14%1.32% | 2.28%
Current vs Prior -11.45% | -6.66%-5.75% | -2.88%
Prior 7-Day Avg 0.84% | 1.19%1.48% | 2.45%
Current vs 7-Day Avg -11.04% | -10.71%-15.97% | -9.57%
Prior 7-Day Eod 0.85% | 1.14%1.32% | 2.28%
Current vs 7-Day Eod -11.45% | -6.66%-5.75% | -2.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 114.98% | 11.89%
Calls: 19.05% | 14.81%
Puts: 210.90% | 8.97%
Prior 114.98% | 11.89%
Calls: 19.05% | 14.81%
Puts: 210.90% | 8.97%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 114.98% | 11.89%
Calls: 19.05% | 14.81%
Puts: 210.90% | 8.97%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. P/C ratio rising 549% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 16 of results (avg 7.2%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 111.681.76$1.724.7%20.84--
$87.00Aug 76.256.55$6.404.7%60.992
$93.00Aug 280.820.86$0.844.8%10.62168
$93.00Aug 210.700.74$0.725.6%5.0K0.635.3K
$93.00Sep 40.860.91$0.895.6%10.5730
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 210.740.79$0.776.5%10.71--
$94.00Sep 181.021.09$1.066.6%2150.6613.1K
$94.50Aug 141.141.23$1.197.6%10.90--
$93.00Sep 180.510.56$0.549.3%2900.4821.3K
$99.50Aug 75.906.50$6.209.7%11.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.50, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 140.110.13$0.1216.7%10.23--
$94.00Aug 210.190.23$0.2119.0%1020.286.4K
$94.00Aug 280.290.32$0.319.7%60.32--
$93.50Aug 210.390.43$0.419.8%10.44--
$93.00Aug 70.390.44$0.4211.9%10.76--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 70.260.30$0.2814.3%20.64728
$92.50Sep 40.260.31$0.2917.2%50.32--
$92.50Sep 110.310.36$0.3414.7%20.3424
$93.50Aug 140.370.41$0.3910.3%210.5758
$93.50Aug 210.420.47$0.4411.4%170.563

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Sep 187.4511.50$9.4842.7%31.00--
$86.00Aug 75.459.15$7.3050.7%40.992
$87.00Aug 76.256.55$6.404.7%60.992
$88.00Aug 75.055.55$5.309.4%20.991
$89.50Aug 72.754.15$3.4540.6%10.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 73.406.00$4.7055.3%11.00--
$97.50Aug 72.686.00$4.3476.5%21.00--
$98.00Aug 72.686.25$4.4779.9%11.00--
$99.50Aug 75.906.50$6.209.7%11.001
$100.00Aug 74.956.80$5.8831.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 15.4K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.700.74$0.725.6%5.0K0.635.3K
$93.50Aug 70.110.14$0.1323.1%3.1K0.371.3K
$94.00Aug 210.190.23$0.2119.0%1020.286.4K
$93.50Sep 40.540.59$0.568.9%450.4384
$96.50Aug 210.010.02$0.0250.0%330.03--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.210.26$0.2420.8%5.1K0.3723.8K
$93.00Aug 70.050.08$0.0742.9%1.0K0.24428
$93.00Sep 180.510.56$0.549.3%2900.4821.3K
$94.00Sep 181.021.09$1.066.6%2150.6613.1K
$92.50Aug 210.100.13$0.1225.0%1150.201.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 36.9%, max 65.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$94.50Aug 7Aug 219.7%6.0%63.3%31--
$93.00Aug 7Sep 186.8%4.4%55.2%4395
$96.00Aug 14Sep 189.5%6.7%42.8%811.4K
$98.00Aug 21Sep 1810.6%8.1%30.2%105.7K
$97.00Aug 21Sep 189.2%7.1%29.4%89.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 7Sep 118.1%4.9%65.5%424
$93.00Aug 7Sep 186.8%4.4%55.2%1.3K21.7K
$94.50Aug 7Aug 149.7%6.5%50.1%21
$90.00Aug 21Sep 188.8%6.8%29.5%3--
$93.50Aug 7Aug 217.4%6.4%15.9%19731

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 8.09, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$96.00Sep 18$0.11$0.89$0.118.09$95.11
$94.00$95.50Aug 28$0.26$1.24$0.264.77$94.26
$93.50$94.00Aug 7$0.11$0.39$0.113.55$93.61
$94.00$94.50Aug 21$0.11$0.39$0.113.55$94.11
$94.00$95.00Sep 18$0.28$0.72$0.282.57$94.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$90.00Sep 18$0.46$2.54$0.465.52$92.54
$93.00$92.50Aug 21$0.12$0.38$0.123.17$92.88
$98.00$97.50Aug 7$0.13$0.37$0.132.85$97.87
$93.50$92.50Aug 14$0.31$0.69$0.312.23$93.19
$93.50$93.00Aug 21$0.20$0.30$0.201.50$93.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 15.98, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$93.00Sep 18$8.47$8.47$0.5315.98$92.47
$86.00$87.00Aug 7$0.90$0.90$0.109.00$86.90
$93.00$93.50Sep 4$0.33$0.33$0.171.94$93.33
$90.00$92.50Aug 7$1.57$1.57$0.931.69$91.57
$93.00$93.50Aug 21$0.31$0.31$0.191.63$93.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.50$93.50Aug 14$0.80$0.80$0.204.00$93.70
$94.00$93.50Aug 21$0.33$0.33$0.171.94$93.67
$94.00$93.00Sep 18$0.52$0.52$0.481.08$93.48
$93.50$93.00Aug 7$0.21$0.21$0.290.72$93.29
$93.50$93.00Aug 21$0.20$0.20$0.300.67$93.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.15, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.50Aug 7Aug 21$0.099.7%6.0%
$94.00Aug 7Aug 14$0.107.3%6.2%
$95.00Aug 21Sep 18$0.156.3%6.4%
$93.00Aug 7Aug 14$0.186.8%5.5%
$93.50Aug 7Aug 21$0.287.4%6.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 7Aug 14$0.068.1%5.9%
$90.00Aug 21Sep 18$0.068.8%6.8%
$93.50Aug 7Aug 14$0.117.4%6.5%
$93.00Aug 7Aug 21$0.176.8%4.8%
$94.00Aug 21Sep 18$0.296.1%6.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 0.44% of stock, avg 1.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.50Aug 7$0.13$0.28$0.41$93.09$93.910.44%
$93.00Aug 7$0.42$0.07$0.49$92.51$93.490.53%
$93.50Aug 21$0.41$0.44$0.85$92.65$94.350.91%
$92.50Aug 7$0.87$0.02$0.89$91.61$93.390.95%
$93.00Aug 21$0.72$0.24$0.96$92.04$93.961.03%
$94.00Aug 21$0.21$0.77$0.98$93.02$94.981.05%
$94.50Aug 7$0.01$1.19$1.20$93.30$95.701.29%
$94.00Sep 18$0.48$1.06$1.54$92.46$95.541.65%
$93.00Sep 18$1.01$0.54$1.55$91.45$94.551.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.04% of stock, avg 0.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$92.50Aug 7$0.02$0.02$0.04$92.46$94.04
$94.00$93.00Aug 7$0.02$0.07$0.09$92.91$94.09
$93.50$92.50Aug 7$0.13$0.02$0.15$92.35$93.65
$95.50$92.50Aug 21$0.03$0.12$0.15$92.35$95.65
$95.50$92.00Aug 28$0.05$0.10$0.15$91.85$95.65
$95.00$92.50Aug 21$0.05$0.12$0.17$92.33$95.17
$96.00$90.00Sep 18$0.09$0.08$0.17$89.83$96.17
$93.50$93.00Aug 7$0.13$0.07$0.20$92.80$93.70
$94.00$92.50Aug 14$0.12$0.08$0.20$92.30$94.20
$94.50$92.50Aug 21$0.10$0.12$0.22$92.28$94.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.78, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9394/94Aug 21$0.32$0.181.78$92.68$93.82
93/9495/96Sep 18$0.63$0.371.70$93.37$95.63
93/9494/94Aug 21$0.31$0.191.63$93.19$94.31
92/9394/94Aug 21$0.23$0.270.85$92.77$94.23
90/9394/95Sep 18$0.74$2.260.33$92.26$94.74
90/9395/96Sep 18$0.57$2.430.23$92.43$95.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 13.29, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$96.00$97.00Sep 18$0.07$0.9313.29
$94.00$94.50$95.00Aug 21$0.06$0.447.33
$94.00$95.00$96.00Sep 18$0.17$0.834.88
$93.50$94.00$94.50Aug 21$0.09$0.414.56
$93.50$94.00$94.50Aug 7$0.10$0.404.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$93.00$93.50Aug 21$0.08$0.425.25
$93.00$93.50$94.00Aug 21$0.13$0.372.85
$92.50$93.00$93.50Aug 7$0.16$0.342.12
$92.50$93.50$94.50Aug 14$0.49$0.511.04
$97.00$97.50$98.00Aug 7$0.49$0.010.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $--, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$99.501:2Aug 28$0.00$1.50
$93.00$93.501:2Aug 21-$0.10$0.40
$93.00$93.501:2Sep 4-$0.23$0.27
$95.50$98.001:2Aug 28$0.01$2.49
$90.00$92.501:2Aug 7$0.70$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$88.001:2Sep 18$0.00$2.00
$88.00$86.001:2Sep 18-$0.02$1.98
$92.50$91.001:2Aug 7$0.00$1.50
$90.00$89.001:2Aug 21$0.00$1.00
$94.00$93.501:2Aug 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 0.58%, avg 0.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.50Sep 4$0.540.430.2%0.58%0.78%4584
$94.00Sep 18$0.450.340.7%0.48%1.22%414.0K
$93.50Aug 21$0.390.440.2%0.42%0.62%1--
$94.00Aug 28$0.290.320.7%0.31%1.05%6--
$94.00Aug 21$0.190.280.7%0.20%0.94%1026.4K
$95.00Sep 18$0.180.181.8%0.19%2.00%21--
$93.50Aug 7$0.110.370.2%0.12%0.32%3.1K1.3K
$94.00Aug 14$0.110.230.7%0.12%0.86%1--
$94.50Aug 21$0.080.161.3%0.09%1.36%30--
$96.00Sep 18$0.080.092.9%0.09%2.97%511.4K

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 11,165
Total Puts 9,360
Put/Call Ratio 0.84
Net Difference 1,805

Prior's Put/Call Breakdown

Total Calls 27,639
Total Puts 3,572
Put/Call Ratio 0.13
Net Difference 24,067

Prior 7-Day Put/Call Summary

Total Calls 151,231
Total Puts 40,056
Average Put/Call Ratio 0.49
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