Tour v504
IEF
iShares 7-10 Year Treasury Bond ETF
$92.87 +0.12%
$92.86 (-0.01%)🌙
as of 08/11 06:46 PM
(8/10 18:44) ◀
|
Tuesday, August 11, 2026 (6:46pm)
January 2026
|
▶ (8/12 18:41)
◀ 8/11 18:46 ▶

Option Volume

Detail
ℹ
Current (08/11) 4,930
Calls: 2,707 (55%)
Puts: 2,223 (45%)
Prior (08/10) 29,032
Calls: 16,687 (57%)
Puts: 12,345 (43%)
Current vs Prior -83.02%
Calls: -83.78% (Calls)
Puts: -81.99% (Puts)
Prior 7-Day Total 235,081
Calls: 165,946 (71%)
Puts: 69,135 (29%)
Prior 7-Day Average 33,583
Calls: 23,706 (71%)
Puts: 9,876 (29%)
Current vs Prior 7-Day Avg -85.32%
Calls: -88.58%
Puts: -77.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $133.2K
Calls: $80.2K (60%)
Puts: $52.9K (40%)
Prior (08/10) $1.78M
Calls: $745.2K (42%)
Puts: $1.04M (58%)
Current vs Prior -92.52%
Calls: -89.23%
Puts: -94.89%
Prior 7-Day Total $18.62M
Calls: $10.74M (58%)
Puts: $7.88M (42%)
Prior 7-Day Average $2.66M
Calls: $1.53M (58%)
Puts: $1.13M (42%)
Current vs Prior 7-Day Avg -94.99%
Calls: -94.77%
Puts: -95.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.82
Prior (08/10) 0.74
Current vs Prior +11.00%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +18.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11) 170,889
Calls: 97,597 (57%)
Puts: 73,292 (43%)
Prior (08/10) 167,541
Calls: 88,310 (53%)
Puts: 79,231 (47%)
Current vs Prior +2.00%
Prior 7-Day Total 1,403,637
Calls: 822,198 (59%)
Puts: 581,439 (41%)
Prior 7-Day Average 200,519
Calls: 117,456 (59%)
Puts: 83,062 (41%)
Current vs Prior 7-Day Avg -14.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.83% | 1.08%1.08% | 2.23%
Prior 0.88% | 1.11%1.11% | 2.23%
Current vs Prior -6.21% | -3.03%-3.03% | -0.12%
Prior 7-Day Avg 0.86% | 1.14%1.28% | 2.33%
Current vs 7-Day Avg -3.93% | -5.76%-16.03% | -4.20%
Prior 7-Day Eod 0.88% | 1.11%1.11% | 2.23%
Current vs 7-Day Eod -6.21% | -3.03%-3.03% | -0.12%
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

Moderately bullish flow with 60% call dollar volume ($80.2K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 83% vs prior.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 18 of results (avg 7.2%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.50Sep 251.781.86$1.824.4%30.82--
$92.50Aug 210.630.66$0.654.6%20.692.3K
$93.00Sep 250.740.78$0.765.3%90.445
$93.00Sep 180.650.69$0.676.0%50.44812
$93.00Aug 210.310.33$0.326.3%50.4511.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.50Sep 251.761.85$1.815.0%20.81--
$93.00Sep 180.700.75$0.736.8%2510.5720.9K
$93.00Sep 110.650.70$0.687.4%10.58--
$97.50Aug 144.504.90$4.708.5%11.00--
$93.00Aug 210.330.36$0.358.6%120.5527.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.43, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 140.170.19$0.1811.1%2.0K0.426.8K
$93.50Aug 210.110.13$0.1216.7%110.244.0K
$93.00Aug 210.310.33$0.326.3%50.4511.4K
$94.00Sep 40.130.15$0.1414.3%20.18--
$93.50Sep 40.260.30$0.2814.3%350.30128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 140.250.28$0.2711.1%400.58852
$93.00Aug 210.330.36$0.358.6%120.5527.4K
$93.00Aug 280.400.44$0.429.5%20.55--
$92.50Sep 110.430.47$0.458.9%40.4636
$92.00Sep 180.330.37$0.3511.4%1440.349.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.73, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 140.890.99$0.9410.6%40.93--
$91.50Sep 251.781.86$1.824.4%30.82--
$92.50Aug 210.630.66$0.654.6%20.692.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 143.804.40$4.1014.6%11.00--
$97.50Aug 144.504.90$4.708.5%11.00--
$94.50Sep 251.761.85$1.815.0%20.81--
$93.00Sep 110.650.70$0.687.4%10.58--
$93.00Aug 140.250.28$0.2711.1%400.58852

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 4.3K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 140.170.19$0.1811.1%2.0K0.426.8K
$94.00Sep 180.250.29$0.2714.8%1440.2413.8K
$93.00Aug 280.450.48$0.476.4%520.45--
$93.50Sep 40.260.30$0.2814.3%350.30128
$94.00Sep 110.180.21$0.2015.0%310.211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 140.070.09$0.0825.0%1.1K0.246.5K
$93.00Sep 180.700.75$0.736.8%2510.5720.9K
$91.50Sep 250.260.29$0.2810.7%2500.26--
$92.00Sep 180.330.37$0.3511.4%1440.349.8K
$92.00Aug 280.110.14$0.1323.1%420.201.1K

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 48.9%, max 48.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 14Sep 256.7%4.5%48.9%1.1K6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 0.57, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$93.00Aug 21$0.33$0.17$0.3369%0.52$92.83
$94.00$94.50Sep 25$0.13$0.37$0.1326%2.85$94.13
$93.50$94.00Sep 11$0.15$0.35$0.1531%2.33$93.65
$94.00$95.00Sep 11$0.13$0.87$0.1321%6.69$94.13
$93.50$94.00Sep 4$0.14$0.36$0.1430%2.57$93.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.50$92.50Sep 25$1.27$0.73$1.2781%0.57$93.23
$92.50$91.50Sep 25$0.26$0.74$0.2647%2.85$92.24
$93.00$92.00Sep 18$0.38$0.62$0.3857%1.63$92.62
$93.00$92.50Sep 11$0.23$0.27$0.2358%1.17$92.77
$93.00$92.00Aug 28$0.29$0.71$0.2955%2.45$92.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.56, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$94.00Aug 28$0.36$0.36$0.6455%0.56$93.36
$93.00$94.00Sep 25$0.42$0.42$0.5856%0.72$93.42
$93.00$94.00Sep 18$0.40$0.40$0.6056%0.67$93.40
$93.00$94.00Aug 14$0.17$0.17$0.8358%0.20$93.17
$93.00$93.50Sep 4$0.23$0.23$0.2757%0.85$93.23
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.50$91.00Sep 11$0.32$0.32$1.1854%0.27$92.18
$92.50$91.50Sep 25$0.26$0.26$0.7453%0.35$92.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.11, cheapest $0.08)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 14Aug 21$0.147.0%6.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 14Aug 21$0.087.0%6.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 0.48% of stock, avg 1.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 14$0.18$0.27$0.45$92.55$93.450.48%
$93.00Aug 21$0.32$0.35$0.67$92.33$93.670.72%
$93.00Aug 28$0.47$0.42$0.89$92.11$93.890.96%
$92.00Aug 14$0.94$0.02$0.96$91.04$92.961.03%
$93.00Sep 11$0.57$0.68$1.25$91.75$94.251.35%
$93.00Sep 18$0.67$0.73$1.40$91.60$94.401.51%
$94.50Sep 25$0.21$1.81$2.02$92.48$96.522.18%
$91.50Sep 25$1.82$0.28$2.10$89.40$93.602.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.16% of stock, avg 0.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$91.00Aug 28$0.11$0.04$0.15$90.85$94.15
$95.00$91.00Sep 11$0.07$0.13$0.20$90.80$95.20
$94.00$92.00Aug 28$0.11$0.13$0.24$91.76$94.24
$93.00$92.00Aug 14$0.18$0.02$0.20$91.80$93.20
$93.00$92.50Aug 14$0.18$0.08$0.26$92.24$93.26
$94.00$91.00Sep 11$0.20$0.13$0.33$90.67$94.33
$94.50$90.50Sep 25$0.21$0.14$0.35$90.15$94.85
$94.50$91.00Sep 25$0.21$0.19$0.40$90.60$94.90
$94.50$91.50Sep 25$0.21$0.28$0.49$91.01$94.99
$94.00$90.50Sep 25$0.34$0.14$0.48$90.02$94.48

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 0.69, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Aug 14$0.59$0.4189%0.69
$92.50$93.00$93.50Aug 21$0.13$0.3745%2.85
$93.50$94.00$94.50Aug 21$0.06$0.4419%7.33
$93.00$93.50$94.00Sep 11$0.07$0.4322%6.14
$93.00$93.50$94.00Aug 21$0.12$0.3835%3.17
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Aug 28$0.20$0.8048%4.00
$92.00$92.50$93.00Aug 14$0.13$0.3750%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$93.501:2Sep 4-$0.05$0.45
$93.50$94.001:2Sep 11-$0.05$0.45
$93.00$93.501:2Sep 11-$0.13$0.37
$95.50$97.501:2Sep 4-$0.01$1.99
$94.00$94.501:2Sep 25-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$92.501:2Sep 11-$0.22$0.28
$91.50$91.001:2Sep 25-$0.10$0.40
$91.00$90.501:2Sep 25-$0.09$0.41
$94.50$92.501:2Sep 25$0.73$1.27
$97.00$93.001:2Aug 14$3.56$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 0.80%, avg 0.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Sep 25$0.740.440.1%0.80%0.94%95
$93.00Sep 18$0.650.440.1%0.70%0.84%5812
$94.00Sep 25$0.320.261.2%0.34%1.56%121
$93.00Sep 11$0.550.430.1%0.59%0.73%1--
$93.00Sep 4$0.490.430.1%0.53%0.67%452
$93.50Sep 11$0.330.310.7%0.36%1.03%2857
$94.00Sep 18$0.250.241.2%0.27%1.49%14413.8K
$93.00Aug 28$0.450.450.1%0.48%0.62%52--
$94.50Sep 25$0.190.191.8%0.20%1.96%3--
$93.50Sep 4$0.260.300.7%0.28%0.96%35128

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 2,707
Total Puts 2,223
Put/Call Ratio 0.82
Net Difference 484

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 165,946
Total Puts 69,135
Average Put/Call Ratio 0.69
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