Tour v505
IEF
iShares 7-10 Year Treasury Bond ETF
$92.96 +0.10%
(8/11 18:46) ◀
|
Wednesday, August 12, 2026 (6:41pm)
January 2026
|
▶ (8/13 18:39)
◀ 8/12 18:41 ▶

Option Volume

Detail
ℹ
Current (08/12) 48,448
Calls: 32,284 (67%)
Puts: 16,164 (33%)
Prior (08/11) 4,930
Calls: 2,707 (55%)
Puts: 2,223 (45%)
Current vs Prior +882.72%
Calls: +1092.61% (Calls)
Puts: +627.13% (Puts)
Prior 7-Day Total 213,952
Calls: 158,838 (74%)
Puts: 55,114 (26%)
Prior 7-Day Average 30,564
Calls: 22,691 (74%)
Puts: 7,873 (26%)
Current vs Prior 7-Day Avg +58.51%
Calls: +42.28%
Puts: +105.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $1.37M
Calls: $807.8K (59%)
Puts: $557.9K (41%)
Prior (08/11) $133.2K
Calls: $80.2K (60%)
Puts: $52.9K (40%)
Current vs Prior +925.37%
Calls: +906.70%
Puts: +953.66%
Prior 7-Day Total $17.18M
Calls: $9.97M (58%)
Puts: $7.21M (42%)
Prior 7-Day Average $2.45M
Calls: $1.42M (58%)
Puts: $1.03M (42%)
Current vs Prior 7-Day Avg -44.36%
Calls: -43.29%
Puts: -45.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.50
Prior (08/11) 0.82
Current vs Prior -39.03%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -12.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 239,427
Calls: 109,974 (46%)
Puts: 129,453 (54%)
Prior (08/11) 170,889
Calls: 97,597 (57%)
Puts: 73,292 (43%)
Current vs Prior +40.11%
Prior 7-Day Total 1,385,506
Calls: 797,468 (58%)
Puts: 588,038 (42%)
Prior 7-Day Average 197,929
Calls: 113,924 (58%)
Puts: 84,005 (42%)
Current vs Prior 7-Day Avg +20.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.72% | 0.98%0.98% | 2.17%
Prior 0.83% | 1.08%1.08% | 2.23%
Current vs Prior -13.07% | -9.09%-9.09% | -2.51%
Prior 7-Day Avg 0.84% | 1.11%1.22% | 2.28%
Current vs 7-Day Avg -14.05% | -12.21%-20.02% | -4.85%
Prior 7-Day Eod 0.83% | 1.08%1.08% | 2.23%
Current vs 7-Day Eod -13.07% | -9.09%-9.09% | -2.51%
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

Massive premium surge with dollar volume up 925% vs prior. Unusually high activity with volume up 883% vs prior - elevated interest. Bullish P/C ratio of 0.50. P/C ratio dropping 39% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 17 of results (avg 7.4%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 180.650.68$0.674.5%4100.42813
$93.00Sep 250.740.78$0.765.3%20.43--
$93.50Sep 250.490.52$0.515.9%520.3611
$91.50Aug 281.621.72$1.676.0%10.91--
$93.00Aug 210.280.30$0.296.9%670.4711.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 181.261.33$1.305.4%200.7613.6K
$93.00Sep 250.660.71$0.697.2%20.60--
$93.00Sep 180.630.68$0.667.6%5090.6120.9K
$92.50Sep 250.470.51$0.498.2%50.45--
$92.00Sep 180.290.32$0.319.7%3.2K0.3210.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.37, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 140.130.15$0.1414.3%580.468.8K
$93.00Aug 210.280.30$0.296.9%670.4711.4K
$93.50Aug 280.200.22$0.219.5%50.31--
$95.00Sep 110.050.06$0.0616.7%350.0832
$94.50Sep 110.090.10$0.1010.0%30.1331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 140.150.17$0.1612.5%440.54892
$93.00Aug 210.240.27$0.2611.5%8.2K0.5327.4K
$93.50Aug 140.510.60$0.5516.4%50.91--
$93.50Aug 210.550.61$0.5810.3%10.7820
$91.00Sep 180.130.15$0.1414.3%100.16--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.79, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 143.704.10$3.9010.3%10.99--
$89.50Aug 143.353.60$3.487.2%10.99--
$92.00Aug 140.941.04$0.9910.1%40.96--
$91.50Aug 281.621.72$1.676.0%10.91--
$92.00Aug 211.041.14$1.099.2%50.8917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 140.510.60$0.5516.4%50.91--
$93.50Aug 210.550.61$0.5810.3%10.7820
$94.00Sep 181.261.33$1.305.4%200.7613.6K
$93.00Sep 180.630.68$0.667.6%5090.6120.9K
$93.00Sep 250.660.71$0.697.2%20.60--

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 44.6K, top 30.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 180.240.26$0.258.0%30.2K0.2413.9K
$94.00Aug 210.020.03$0.0333.3%8460.086.1K
$93.00Sep 180.650.68$0.674.5%4100.42813
$96.00Aug 280.010.02$0.0250.0%2000.0311
$93.00Aug 210.280.30$0.296.9%670.4711.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.240.27$0.2611.5%8.2K0.5327.4K
$92.00Sep 180.290.32$0.319.7%3.2K0.3210.0K
$93.00Sep 180.630.68$0.667.6%5090.6120.9K
$91.50Sep 250.220.25$0.2412.5%2010.24250
$89.00Aug 280.010.02$0.0250.0%2000.02--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 51.1%, max 51.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 14Sep 255.9%3.9%51.1%608.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 14Sep 255.9%3.9%51.1%46892

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 1.86, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.50$94.00Sep 11$0.15$0.35$0.1532%2.33$93.65
$93.00$93.50Aug 14$0.12$0.38$0.1246%3.17$93.12
$93.50$94.00Aug 28$0.13$0.37$0.1331%2.85$93.63
$94.00$95.00Sep 18$0.16$0.84$0.1624%5.25$94.16
$93.00$93.50Aug 21$0.20$0.30$0.2047%1.50$93.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Sep 18$0.35$0.65$0.3561%1.86$92.65
$94.00$93.00Sep 18$0.64$0.36$0.6476%0.56$93.36
$93.00$92.50Sep 25$0.20$0.30$0.2060%1.50$92.80
$92.50$91.50Sep 25$0.25$0.75$0.2545%3.00$92.25
$93.50$93.00Aug 21$0.32$0.18$0.3278%0.56$93.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.08, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.50$97.00Sep 4$0.25$0.25$3.2570%0.08$93.75
$93.00$94.00Sep 18$0.42$0.42$0.5858%0.72$93.42
$93.50$94.50Sep 25$0.31$0.31$0.6964%0.45$93.81
$93.00$93.50Sep 25$0.25$0.25$0.2557%1.00$93.25
$93.00$93.50Sep 4$0.23$0.23$0.2755%0.85$93.23
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$87.00Sep 18$0.11$0.11$3.8984%0.03$90.89
$92.00$91.00Sep 18$0.17$0.17$0.8368%0.20$91.83
$92.50$91.50Sep 25$0.25$0.25$0.7555%0.33$92.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 14Aug 21$0.155.9%4.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 14Aug 21$0.105.9%4.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 0.32% of stock, avg 0.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 14$0.14$0.16$0.30$92.70$93.300.32%
$93.00Aug 21$0.29$0.26$0.55$92.45$93.550.59%
$93.50Aug 14$0.02$0.55$0.57$92.93$94.070.61%
$93.50Aug 21$0.09$0.58$0.67$92.83$94.170.72%
$92.50Aug 21$0.65$0.10$0.75$91.75$93.250.81%
$92.00Aug 21$1.09$0.04$1.13$90.87$93.131.22%
$93.00Sep 18$0.67$0.66$1.33$91.67$94.331.43%
$93.00Sep 25$0.76$0.69$1.45$91.55$94.451.56%
$94.00Sep 18$0.25$1.30$1.55$92.45$95.551.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 39 found (cheapest 0.05% of stock, avg 0.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$91.50Aug 21$0.03$0.02$0.05$91.45$94.05
$93.50$92.50Aug 14$0.02$0.03$0.05$92.45$93.55
$94.00$92.00Aug 21$0.03$0.04$0.07$91.93$94.07
$93.50$91.50Aug 21$0.09$0.02$0.11$91.39$93.61
$93.50$92.00Aug 21$0.09$0.04$0.13$91.87$93.63
$96.00$90.00Sep 25$0.06$0.09$0.15$89.85$96.15
$94.00$92.50Aug 21$0.03$0.10$0.13$92.37$94.13
$93.50$92.50Aug 21$0.09$0.10$0.19$92.31$93.69
$96.00$91.00Sep 18$0.05$0.14$0.19$90.81$96.19
$95.00$90.00Sep 25$0.12$0.09$0.21$89.79$95.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.49, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/9294/95Sep 18$0.33$0.6744%0.49$91.67$94.33
87/9194/95Sep 18$0.27$3.7360%0.07$90.73$94.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$92.50$93.00Aug 21$0.08$0.4243%5.25
$93.00$93.50$94.00Aug 14$0.11$0.3944%3.55
$92.50$93.00$93.50Aug 21$0.16$0.3453%2.12
$93.50$94.00$94.50Aug 21$0.05$0.4518%9.00
$93.00$93.50$94.00Aug 21$0.14$0.3639%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Sep 18$0.18$0.8245%4.56
$92.50$93.00$93.50Aug 14$0.26$0.2478%0.92
$92.00$92.50$93.00Aug 21$0.10$0.4042%4.00
$92.50$93.00$93.50Aug 21$0.16$0.3453%2.13
$92.00$93.00$94.00Sep 18$0.29$0.7144%2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.21, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$92.501:2Aug 21-$0.21$0.29
$95.00$96.001:2Sep 25$0.00$1.00
$97.00$98.501:2Sep 4$0.00$1.50
$93.00$93.501:2Sep 25-$0.26$0.24
$89.50$92.001:2Aug 14$1.50$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.50$91.001:2Sep 25-$0.08$0.42
$93.00$92.501:2Sep 25-$0.29$0.21
$93.50$93.001:2Aug 21$0.06$0.44
$93.50$93.001:2Aug 14$0.23$0.27
$93.00$92.501:2Aug 21$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 0.80%, avg 0.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Sep 25$0.740.430.0%0.80%0.84%2--
$93.50Sep 25$0.490.360.6%0.53%1.11%5211
$93.00Sep 18$0.650.420.0%0.70%0.74%410813
$93.00Sep 4$0.480.450.0%0.52%0.56%1--
$94.00Sep 18$0.240.241.1%0.26%1.38%30.2K13.9K
$93.50Sep 11$0.310.320.6%0.33%0.91%885
$94.50Sep 25$0.180.181.7%0.19%1.85%1--
$93.50Sep 4$0.250.300.6%0.27%0.85%2--
$94.00Sep 11$0.170.211.1%0.18%1.30%3532
$93.50Aug 28$0.200.310.6%0.22%0.80%5--

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 32,284
Total Puts 16,164
Put/Call Ratio 0.50
Net Difference 16,120

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 158,838
Total Puts 55,114
Average Put/Call Ratio 0.57
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