Tour v494
IEF
iShares 7-10 Year Treasury Bond ETF
$93.17 +0.24%
$93.33 (+0.17%)🌙
as of 08/07 06:42 PM
(8/6 18:48) ◀
|
Friday, August 7, 2026 (6:42pm)
January 2026
|
▶
◀ 8/7 18:42

Option Volume

Detail
ℹ
Current (08/07) 32,096
Calls: 29,157 (91%)
Puts: 2,939 (9%)
Prior (08/06) 27,909
Calls: 12,603 (45%)
Puts: 15,306 (55%)
Current vs Prior +15.00%
Calls: +131.35% (Calls)
Puts: -80.80% (Puts)
Prior 7-Day Total 189,676
Calls: 129,790 (68%)
Puts: 59,886 (32%)
Prior 7-Day Average 27,096
Calls: 18,541 (68%)
Puts: 8,555 (32%)
Current vs Prior 7-Day Avg +18.45%
Calls: +57.25%
Puts: -65.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $1.59M
Calls: $1.45M (91%)
Puts: $138.7K (9%)
Prior (08/06) $5.24M
Calls: $495.0K (9%)
Puts: $4.75M (91%)
Current vs Prior -69.64%
Calls: +193.36%
Puts: -97.08%
Prior 7-Day Total $16.08M
Calls: $9.09M (57%)
Puts: $6.99M (43%)
Prior 7-Day Average $2.30M
Calls: $1.30M (57%)
Puts: $998.7K (43%)
Current vs Prior 7-Day Avg -30.73%
Calls: +11.89%
Puts: -86.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.10
Prior (08/06) 1.21
Current vs Prior -91.70%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -85.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 180,164
Calls: 96,822 (54%)
Puts: 83,342 (46%)
Prior (08/06) 212,939
Calls: 108,584 (51%)
Puts: 104,355 (49%)
Current vs Prior -15.39%
Prior 7-Day Total 1,439,862
Calls: 858,792 (60%)
Puts: 581,070 (40%)
Prior 7-Day Average 205,694
Calls: 122,684 (60%)
Puts: 83,010 (40%)
Current vs Prior 7-Day Avg -12.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.54% | 0.92%1.12% | 2.17%
Prior 0.73% | 1.10%1.30% | 2.38%
Current vs Prior +26.17% | +1.72%-14.26% | -8.81%
Prior 7-Day Avg 0.80% | 1.15%1.41% | 2.41%
Current vs 7-Day Avg +14.78% | -2.63%-20.59% | -10.18%
Prior 7-Day Eod 0.73% | 1.10%1.30% | 2.38%
Current vs 7-Day Eod +26.17% | +1.72%-14.26% | -8.81%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 91% of dollar volume in calls ($1.45M) vs puts ($138.7K). Light premium activity with dollar volume down 70% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (29,157 calls vs 2,939 puts). P/C ratio dropping 92% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 26 of results (avg 5.8%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 280.660.68$0.673.0%1120.57152
$93.00Sep 180.840.87$0.863.5%80.51437
$93.00Aug 210.530.55$0.543.7%1.3K0.5810.1K
$87.00Aug 76.056.30$6.184.0%21.003
$92.50Aug 210.900.94$0.924.3%450.782.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 181.141.18$1.163.4%6160.7013.4K
$94.00Aug 210.850.89$0.874.6%40.80--
$93.00Sep 180.570.60$0.595.1%820.5321.5K
$95.00Aug 211.781.88$1.835.5%20.94--
$93.00Sep 110.520.55$0.545.6%30.53--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.33, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.50Aug 210.050.06$0.0616.7%340.112.8K
$95.00Aug 280.050.06$0.0616.7%20.09--
$95.00Sep 40.070.08$0.0812.5%10.1050
$94.00Aug 210.110.12$0.128.3%110.206.0K
$94.50Sep 40.120.14$0.1315.4%60.16--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 210.050.06$0.0616.7%90.12--
$92.50Aug 140.060.07$0.0714.3%100.17--
$91.00Sep 40.070.08$0.0812.5%2000.10--
$92.50Aug 210.110.12$0.128.3%1130.231.6K
$91.50Sep 40.110.12$0.128.3%10.154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 76.857.45$7.158.4%21.004
$87.00Aug 76.056.30$6.184.0%21.003
$90.00Sep 183.353.50$3.434.4%2501.00--
$93.00Aug 70.120.22$0.1758.8%5440.944.2K
$92.50Aug 210.900.94$0.924.3%450.782.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.781.88$1.835.5%20.94--
$94.00Aug 210.850.89$0.874.6%40.80--
$94.00Sep 181.141.18$1.163.4%6160.7013.4K
$93.50Aug 140.430.46$0.456.7%180.6775
$93.50Aug 210.480.51$0.506.0%170.6220

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 5.0K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.530.55$0.543.7%1.3K0.5810.1K
$93.00Aug 70.120.22$0.1758.8%5440.944.2K
$93.50Aug 140.150.17$0.1612.5%4450.33667
$90.00Sep 183.353.50$3.434.4%2501.00--
$93.00Aug 140.400.42$0.414.9%2000.604.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 181.141.18$1.163.4%6160.7013.4K
$91.00Sep 40.070.08$0.0812.5%2000.10--
$92.00Sep 180.260.29$0.2810.7%1750.289.6K
$93.00Aug 70.000.01$0.01100.0%1300.093.7K
$92.50Aug 210.110.12$0.128.3%1130.231.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 129.4%, max 360.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.50Aug 7Sep 1129.9%6.5%360.1%5527
$93.00Aug 7Sep 1817.4%4.2%317.4%5524.6K
$95.50Aug 21Sep 47.2%6.5%10.5%141
$95.00Aug 21Sep 186.4%6.3%2.0%18410.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 7Sep 1817.4%4.2%317.4%21225.2K
$92.50Aug 14Sep 115.5%4.7%17.8%20--
$92.00Aug 21Sep 185.4%4.9%8.7%1849.6K
$93.50Aug 14Aug 215.8%5.8%1.0%3595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 37.46, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Sep 18$0.13$4.87$0.1337.46$95.13
$94.00$95.00Aug 28$0.15$0.85$0.155.67$94.15
$93.50$94.00Aug 14$0.11$0.39$0.113.55$93.61
$94.00$95.00Sep 18$0.24$0.76$0.243.17$94.24
$93.50$94.00Aug 21$0.15$0.35$0.152.33$93.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$90.00Sep 18$0.21$1.79$0.218.52$91.79
$93.00$92.50Aug 14$0.11$0.39$0.113.55$92.89
$93.00$92.50Aug 21$0.13$0.37$0.132.85$92.87
$93.00$92.00Sep 18$0.31$0.69$0.312.23$92.69
$93.00$92.50Sep 11$0.18$0.32$0.181.78$92.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 5.98, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$93.00Sep 18$2.57$2.57$0.435.98$92.57
$92.50$93.00Aug 21$0.38$0.38$0.123.17$92.88
$93.00$93.50Aug 28$0.28$0.28$0.221.27$93.28
$93.00$93.50Aug 21$0.27$0.27$0.231.17$93.27
$93.00$93.50Aug 14$0.25$0.25$0.251.00$93.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$93.50Aug 21$0.37$0.37$0.132.85$93.63
$94.00$93.00Sep 18$0.57$0.57$0.431.33$93.43
$93.50$93.00Aug 14$0.27$0.27$0.231.17$93.23
$93.50$93.00Aug 21$0.25$0.25$0.251.00$93.25
$93.00$92.50Sep 11$0.18$0.18$0.320.56$92.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.16, cheapest $0.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 14Aug 21$0.075.8%5.5%
$94.50Aug 21Sep 4$0.075.9%5.9%
$93.50Aug 7Aug 14$0.1529.9%5.8%
$93.00Aug 7Aug 14$0.2417.4%5.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 21Sep 4$0.135.4%5.3%
$93.00Aug 7Aug 14$0.1717.4%5.0%
$94.00Aug 21Sep 18$0.295.5%6.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 0.19% of stock, avg 1.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 7$0.17$0.01$0.18$92.82$93.180.19%
$93.00Aug 14$0.41$0.18$0.59$92.41$93.590.63%
$93.50Aug 14$0.16$0.45$0.61$92.89$94.110.65%
$93.50Aug 21$0.27$0.50$0.77$92.73$94.270.83%
$93.00Aug 21$0.54$0.25$0.79$92.21$93.790.85%
$93.00Aug 28$0.67$0.31$0.98$92.02$93.981.05%
$94.00Aug 21$0.12$0.87$0.99$93.01$94.991.06%
$92.50Aug 21$0.92$0.12$1.04$91.46$93.541.12%
$93.00Sep 18$0.86$0.59$1.45$91.55$94.451.56%
$94.00Sep 18$0.39$1.16$1.55$92.45$95.551.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.02% of stock, avg 0.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.50$93.00Aug 7$0.01$0.01$0.02$92.98$93.52
$95.00$92.00Aug 21$0.03$0.06$0.09$91.91$95.09
$94.00$92.50Aug 14$0.05$0.07$0.12$92.38$94.12
$94.50$92.00Aug 21$0.06$0.06$0.12$91.88$94.62
$95.50$91.00Sep 4$0.05$0.08$0.13$90.87$95.63
$95.00$92.50Aug 21$0.03$0.12$0.15$92.35$95.15
$95.00$91.00Sep 4$0.08$0.08$0.16$90.84$95.16
$95.50$91.50Sep 4$0.05$0.12$0.17$91.33$95.67
$94.00$92.00Aug 21$0.12$0.06$0.18$91.82$94.18
$94.50$92.50Aug 21$0.06$0.12$0.18$92.32$94.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.27, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9394/94Aug 21$0.28$0.221.27$92.72$93.78
92/9394/95Sep 18$0.55$0.451.22$92.45$94.55
92/9394/94Aug 14$0.22$0.280.79$92.78$93.72
90/9293/94Sep 18$0.68$1.320.52$91.32$93.68
90/9294/95Sep 18$0.45$1.550.29$91.55$94.45
93/9495/100Sep 18$0.70$4.300.16$93.30$95.70
92/9395/100Sep 18$0.44$4.560.10$92.56$95.44
90/9295/100Sep 18$0.34$4.660.07$91.66$95.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 6.14, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$93.50$94.00$94.50Aug 21$0.09$0.414.56
$93.00$93.50$94.00Aug 28$0.10$0.404.00
$92.50$93.00$93.50Aug 21$0.11$0.393.55
$93.00$94.00$95.00Sep 18$0.23$0.773.35
$93.00$93.50$94.00Aug 21$0.12$0.383.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$92.50$93.00Aug 21$0.07$0.436.14
$92.50$93.00$93.50Aug 21$0.12$0.383.17
$93.00$93.50$94.00Aug 21$0.12$0.383.17
$92.00$93.00$94.00Sep 18$0.26$0.742.85
$92.50$93.00$93.50Aug 14$0.16$0.342.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.11, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$93.501:2Aug 28-$0.11$0.39
$92.50$93.001:2Aug 21-$0.16$0.34
$95.00$100.001:2Sep 18$0.11$4.89
$95.00$97.501:2Aug 28$0.02$2.48
$90.00$93.001:2Sep 18$1.71$1.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$93.501:2Aug 21-$0.13$0.37
$93.00$92.501:2Sep 11-$0.18$0.32
$92.00$90.001:2Sep 18$0.14$1.86
$92.00$90.501:2Aug 21$0.02$1.48
$95.00$94.001:2Aug 21$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 0.52%, avg 0.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.50Sep 11$0.480.390.3%0.52%0.87%3027
$93.50Aug 28$0.380.410.3%0.41%0.76%2--
$94.00Sep 18$0.370.300.9%0.40%1.29%1014.0K
$93.50Aug 21$0.260.380.3%0.28%0.63%284.3K
$94.00Aug 28$0.200.260.9%0.21%1.11%10--
$93.50Aug 14$0.150.330.3%0.16%0.52%445667
$95.00Sep 18$0.140.152.0%0.15%2.11%17710.3K
$94.50Sep 4$0.120.161.4%0.13%1.56%6--
$94.00Aug 21$0.110.200.9%0.12%1.01%116.0K
$95.00Sep 4$0.070.102.0%0.08%2.04%150

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 29,157
Total Puts 2,939
Put/Call Ratio 0.10
Net Difference 26,218

Prior's Put/Call Breakdown

Total Calls 12,603
Total Puts 15,306
Put/Call Ratio 1.21
Net Difference -2,703

Prior 7-Day Put/Call Summary

Total Calls 129,790
Total Puts 59,886
Average Put/Call Ratio 0.72
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