Tour v500
IEF
iShares 7-10 Year Treasury Bond ETF
$92.76 -0.44%
$92.87 (+0.12%)🌙
as of 08/10 06:44 PM
(8/7 18:42) ◀
|
Monday, August 10, 2026 (6:44pm)
January 2026
|
▶ (8/11 18:46)
◀ 8/10 18:44 ▶

Option Volume

Detail
ℹ
Current (08/10) 29,032
Calls: 16,687 (57%)
Puts: 12,345 (43%)
Prior (08/07) 32,096
Calls: 29,157 (91%)
Puts: 2,939 (9%)
Current vs Prior -9.55%
Calls: -42.77% (Calls)
Puts: +320.04% (Puts)
Prior 7-Day Total 209,710
Calls: 152,275 (73%)
Puts: 57,435 (27%)
Prior 7-Day Average 29,958
Calls: 21,753 (73%)
Puts: 8,205 (27%)
Current vs Prior 7-Day Avg -3.09%
Calls: -23.29%
Puts: +50.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.78M
Calls: $745.2K (42%)
Puts: $1.04M (58%)
Prior (08/07) $1.59M
Calls: $1.45M (91%)
Puts: $138.7K (9%)
Current vs Prior +11.97%
Calls: -48.68%
Puts: +647.04%
Prior 7-Day Total $17.00M
Calls: $10.13M (60%)
Puts: $6.87M (40%)
Prior 7-Day Average $2.43M
Calls: $1.45M (60%)
Puts: $981.4K (40%)
Current vs Prior 7-Day Avg -26.65%
Calls: -48.49%
Puts: +5.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.74
Prior (08/07) 0.10
Current vs Prior +633.93%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +20.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 167,541
Calls: 88,310 (53%)
Puts: 79,231 (47%)
Prior (08/07) 180,164
Calls: 96,822 (54%)
Puts: 83,342 (46%)
Current vs Prior -7.01%
Prior 7-Day Total 1,412,836
Calls: 844,844 (60%)
Puts: 567,992 (40%)
Prior 7-Day Average 201,833
Calls: 120,692 (60%)
Puts: 81,141 (40%)
Current vs Prior 7-Day Avg -16.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.88% | 1.11%1.11% | 2.23%
Prior 0.92% | 1.12%1.12% | 2.17%
Current vs Prior -4.23% | -0.52%-0.52% | +2.93%
Prior 7-Day Avg 0.83% | 1.14%1.34% | 2.36%
Current vs 7-Day Avg +6.87% | -2.22%-17.02% | -5.51%
Prior 7-Day Eod 0.92% | 1.12%1.12% | 2.17%
Current vs 7-Day Eod -4.23% | -0.52%-0.52% | +2.93%
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

P/C ratio rising 634% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 19 of results (avg 6.4%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 181.281.33$1.313.8%120.68143
$92.00Sep 111.211.26$1.234.1%10.70--
$93.00Sep 180.640.67$0.664.5%5030.42440
$92.50Aug 210.610.64$0.634.8%530.662.2K
$91.00Sep 182.082.19$2.135.2%20.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 181.391.46$1.424.9%7490.7613.9K
$95.00Sep 182.242.37$2.315.6%50.89--
$93.00Sep 180.730.78$0.766.6%8090.5821.5K
$93.50Aug 210.710.76$0.746.8%20.7819
$92.50Sep 40.410.44$0.437.0%30.46--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 280.100.12$0.1118.2%850.172.2K
$93.50Aug 210.120.14$0.1315.4%3450.244.3K
$94.00Sep 40.140.16$0.1513.3%790.1827
$93.00Aug 140.170.19$0.1811.1%2.5K0.394.4K
$94.00Sep 110.180.21$0.2015.0%10.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.50Sep 40.060.07$0.0714.3%20.09--
$92.50Aug 140.100.12$0.1118.2%240.30--
$91.50Sep 40.150.18$0.1618.8%20.21--
$92.50Aug 210.180.20$0.1910.5%10.35--
$93.00Aug 140.310.34$0.339.1%9710.62--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2110.9515.00$12.9831.2%21.001
$87.00Aug 145.556.15$5.8510.3%20.99--
$88.00Aug 144.555.25$4.9014.3%20.99--
$92.00Aug 140.850.96$0.9112.1%20.9014
$91.00Sep 182.082.19$2.135.2%20.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 140.650.75$0.7014.3%9500.90--
$95.00Sep 182.242.37$2.315.6%50.89--
$93.50Aug 210.710.76$0.746.8%20.7819
$94.00Sep 181.391.46$1.424.9%7490.7613.9K
$93.00Aug 140.310.34$0.339.1%9710.62--

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 9.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 140.170.19$0.1811.1%2.5K0.394.4K
$93.00Sep 180.640.67$0.664.5%5030.42440
$93.50Aug 210.120.14$0.1315.4%3450.244.3K
$96.00Sep 180.040.06$0.0540.0%3100.0611.3K
$95.00Aug 210.010.02$0.0250.0%3090.03--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 140.310.34$0.339.1%9710.62--
$93.50Aug 140.650.75$0.7014.3%9500.90--
$93.00Sep 180.730.78$0.766.6%8090.5821.5K
$93.00Aug 210.380.41$0.407.5%7550.5728.1K
$94.00Sep 181.391.46$1.424.9%7490.7613.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.5%, max 33.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.00Aug 14Sep 186.7%5.0%33.2%14157
$96.00Aug 21Sep 189.3%7.0%31.8%31933.7K
$92.50Aug 14Aug 216.2%5.1%20.7%562.2K
$94.00Aug 14Sep 187.4%6.5%13.5%18113.8K
$95.00Aug 21Sep 187.3%6.4%13.3%596--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 14Sep 46.2%4.9%24.5%27--
$93.50Aug 14Aug 216.8%5.8%15.9%95219
$92.00Aug 28Sep 185.4%5.0%7.5%21210.7K
$91.50Aug 28Sep 45.8%5.7%1.8%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 11.50, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$96.00Sep 11$0.16$1.84$0.1611.50$94.16
$94.00$95.00Sep 18$0.17$0.83$0.174.88$94.17
$93.00$93.50Aug 14$0.13$0.37$0.132.85$93.13
$93.50$94.00Aug 28$0.13$0.37$0.132.85$93.63
$93.50$94.00Sep 4$0.14$0.36$0.142.57$93.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$91.50Sep 4$0.27$0.73$0.272.70$92.23
$93.00$92.00Sep 18$0.39$0.61$0.391.56$92.61
$93.00$92.50Aug 21$0.21$0.29$0.211.38$92.79
$93.00$92.50Aug 14$0.22$0.28$0.221.27$92.78
$94.00$93.00Sep 18$0.66$0.34$0.660.52$93.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 82.33, avg 4.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$92.50Aug 21$12.35$12.35$0.1582.33$92.35
$91.00$92.00Sep 18$0.82$0.82$0.184.56$91.82
$92.00$93.00Sep 18$0.65$0.65$0.351.86$92.65
$92.50$93.00Aug 14$0.31$0.31$0.191.63$92.81
$92.50$93.00Aug 21$0.31$0.31$0.191.63$92.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$94.00Sep 18$0.89$0.89$0.118.09$94.11
$93.50$93.00Aug 14$0.37$0.37$0.132.85$93.13
$93.50$93.00Aug 21$0.34$0.34$0.162.12$93.16
$94.00$93.00Sep 18$0.66$0.66$0.341.94$93.34
$93.00$92.50Aug 14$0.22$0.22$0.280.79$92.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.14, cheapest $0.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.50Aug 14Aug 21$0.086.8%5.8%
$92.50Aug 14Aug 21$0.146.2%5.1%
$93.00Aug 14Aug 21$0.146.8%6.3%
$92.00Aug 14Sep 11$0.326.7%5.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 14Aug 21$0.076.8%6.3%
$92.50Aug 14Aug 21$0.086.2%5.1%
$91.50Aug 28Sep 4$0.085.8%5.7%
$92.00Aug 28Sep 18$0.225.4%5.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 0.55% of stock, avg 1.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 14$0.18$0.33$0.51$92.49$93.510.55%
$92.50Aug 14$0.49$0.11$0.60$91.90$93.100.65%
$93.00Aug 21$0.32$0.40$0.72$92.28$93.720.78%
$93.50Aug 14$0.05$0.70$0.75$92.75$94.250.81%
$92.50Aug 21$0.63$0.19$0.82$91.68$93.320.88%
$93.50Aug 21$0.13$0.74$0.87$92.63$94.370.94%
$93.00Sep 18$0.66$0.76$1.42$91.58$94.421.53%
$92.00Sep 18$1.31$0.37$1.68$90.32$93.681.81%
$94.00Sep 18$0.27$1.42$1.69$92.31$95.691.82%
$95.00Sep 18$0.10$2.31$2.41$92.59$97.412.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.13% of stock, avg 0.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$90.50Sep 4$0.05$0.07$0.12$90.38$95.12
$94.00$92.50Aug 14$0.02$0.11$0.13$92.37$94.13
$94.50$90.50Sep 4$0.08$0.07$0.15$90.35$94.65
$95.00$91.00Sep 4$0.05$0.10$0.15$90.85$95.15
$93.50$92.50Aug 14$0.05$0.11$0.16$92.34$93.66
$94.50$91.00Sep 4$0.08$0.10$0.18$90.82$94.68
$94.00$91.50Aug 28$0.11$0.08$0.19$91.31$94.19
$95.00$91.50Sep 4$0.05$0.16$0.21$91.29$95.21
$94.00$90.50Sep 4$0.15$0.07$0.22$90.28$94.22
$94.00$92.50Aug 21$0.05$0.19$0.24$92.26$94.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.27, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9394/95Sep 18$0.56$0.441.27$92.44$94.56
92/9293/94Sep 4$0.48$0.520.92$92.02$93.48
92/9294/94Sep 4$0.41$0.590.69$92.09$93.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 7.33, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$94.00$95.00$96.00Sep 18$0.12$0.887.33
$93.00$93.50$94.00Sep 4$0.07$0.436.14
$93.50$94.00$94.50Sep 4$0.07$0.436.14
$93.00$93.50$94.00Aug 28$0.08$0.425.25
$91.00$92.00$93.00Sep 18$0.17$0.834.88
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$93.00$94.00$95.00Sep 18$0.23$0.773.35
$92.50$93.00$93.50Aug 21$0.13$0.372.85
$92.00$93.00$94.00Sep 18$0.27$0.732.70
$92.50$93.00$93.50Aug 14$0.15$0.352.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$96.001:2Aug 21$0.00$1.00
$95.00$96.001:2Sep 18$0.00$1.00
$91.00$92.001:2Sep 18-$0.49$0.51
$93.50$94.001:2Sep 11-$0.05$0.45
$92.00$92.501:2Aug 14-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$93.001:2Sep 18-$0.10$0.90
$95.00$94.001:2Sep 18-$0.53$0.47
$93.50$93.001:2Aug 21-$0.06$0.44
$92.50$91.501:2Sep 4$0.11$0.89
$93.00$92.501:2Aug 14$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 0.69%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Sep 18$0.640.420.3%0.69%0.95%503440
$93.00Sep 4$0.480.420.3%0.52%0.78%2131
$93.00Aug 28$0.440.450.3%0.47%0.73%115245
$93.50Sep 11$0.330.310.8%0.36%1.15%157
$93.00Aug 21$0.310.430.3%0.33%0.59%5--
$93.50Sep 4$0.270.290.8%0.29%1.09%5129
$94.00Sep 18$0.260.241.3%0.28%1.62%18013.8K
$93.50Aug 28$0.230.300.8%0.25%1.05%7544
$94.00Sep 11$0.180.201.3%0.19%1.53%1--
$93.00Aug 14$0.170.390.3%0.18%0.44%2.5K4.4K

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 16,687
Total Puts 12,345
Put/Call Ratio 0.74
Net Difference 4,342

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 152,275
Total Puts 57,435
Average Put/Call Ratio 0.62
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