Tour v509
IEF
iShares 7-10 Year Treasury Bond ETF
$93.30 +0.37%
$93.39 (+0.10%)🌙
as of 08/13 06:39 PM
(8/12 18:41) ◀
|
Thursday, August 13, 2026 (6:39pm)
January 2026
|
▶ (8/14 18:37)
◀ 8/13 18:39 ▶

Option Volume

Detail
ℹ
Current (08/13) 24,189
Calls: 17,972 (74%)
Puts: 6,217 (26%)
Prior (08/12) 48,448
Calls: 32,284 (67%)
Puts: 16,164 (33%)
Current vs Prior -50.07%
Calls: -44.33% (Calls)
Puts: -61.54% (Puts)
Prior 7-Day Total 194,151
Calls: 132,242 (68%)
Puts: 61,909 (32%)
Prior 7-Day Average 27,735
Calls: 18,891 (68%)
Puts: 8,844 (32%)
Current vs Prior 7-Day Avg -12.79%
Calls: -4.87%
Puts: -29.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $523.4K
Calls: $240.8K (46%)
Puts: $282.6K (54%)
Prior (08/12) $1.37M
Calls: $807.8K (59%)
Puts: $557.9K (41%)
Current vs Prior -61.67%
Calls: -70.19%
Puts: -49.34%
Prior 7-Day Total $12.92M
Calls: $5.53M (43%)
Puts: $7.40M (57%)
Prior 7-Day Average $1.85M
Calls: $789.5K (43%)
Puts: $1.06M (57%)
Current vs Prior 7-Day Avg -71.65%
Calls: -69.50%
Puts: -73.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.35
Prior (08/12) 0.50
Current vs Prior -30.91%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -44.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 269,141
Calls: 163,314 (61%)
Puts: 105,827 (39%)
Prior (08/12) 239,427
Calls: 109,974 (46%)
Puts: 129,453 (54%)
Current vs Prior +12.41%
Prior 7-Day Total 1,473,369
Calls: 812,474 (55%)
Puts: 660,895 (45%)
Prior 7-Day Average 210,481
Calls: 116,067 (55%)
Puts: 94,413 (45%)
Current vs Prior 7-Day Avg +27.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.60% | 0.86%0.86% | 2.00%
Prior 0.72% | 0.98%0.98% | 2.17%
Current vs Prior -16.72% | -12.41%-12.41% | -7.76%
Prior 7-Day Avg 0.81% | 1.08%1.16% | 2.24%
Current vs 7-Day Avg -26.11% | -20.79%-26.33% | -10.53%
Prior 7-Day Eod 0.72% | 0.98%0.98% | 2.17%
Current vs 7-Day Eod -16.72% | -12.41%-12.41% | -7.76%
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 62% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (17,972 calls vs 6,217 puts). P/C ratio dropping 31% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 22 of results (avg 6.6%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 180.800.83$0.823.7%1.1K0.561.2K
$92.00Sep 111.511.57$1.543.9%11.00--
$91.00Aug 212.322.43$2.384.6%11.00--
$93.00Aug 280.610.64$0.634.8%1000.64324
$93.50Sep 250.600.63$0.624.8%510.4252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 181.021.07$1.054.8%30.71--
$94.00Sep 40.951.00$0.985.1%10.77--
$95.00Sep 181.831.93$1.885.3%50.879.2K
$93.00Sep 180.480.51$0.506.0%210.5020.9K
$93.50Aug 210.310.33$0.326.3%210.63--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.36, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 210.160.18$0.1711.8%520.37--
$94.00Aug 280.120.14$0.1315.4%2330.232.2K
$93.00Aug 210.460.49$0.486.2%1.1K0.7011.4K
$94.00Sep 40.160.18$0.1711.8%100.2399
$93.50Aug 280.300.32$0.316.5%2310.42554
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.100.12$0.1118.2%220.31--
$93.50Aug 210.310.33$0.326.3%210.63--
$92.50Aug 280.090.10$0.1010.0%770.19--
$93.00Aug 280.180.21$0.2015.0%210.3616
$92.00Sep 180.210.23$0.229.1%2430.2512.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 19 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 142.006.80$4.40109.1%21.001
$89.50Aug 141.706.30$4.00115.0%21.001
$92.00Aug 141.251.35$1.307.7%11.00--
$92.50Aug 140.750.86$0.8113.6%11.00--
$91.00Aug 212.322.43$2.384.6%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 181.831.93$1.885.3%50.879.2K
$93.50Aug 140.210.26$0.2420.8%110.815
$94.00Sep 40.951.00$0.985.1%10.77--
$94.00Sep 181.021.07$1.054.8%30.71--
$93.50Aug 210.310.33$0.326.3%210.63--

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 17.9K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.000.02$0.01200.0%10.8K0.0315.5K
$93.00Sep 180.800.83$0.823.7%1.1K0.561.2K
$93.00Aug 210.460.49$0.486.2%1.1K0.7011.4K
$95.00Sep 180.100.11$0.119.1%1.0K0.1210.2K
$94.00Aug 210.030.05$0.0450.0%8000.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.50Sep 250.160.19$0.1816.7%3500.19450
$92.00Sep 180.210.23$0.229.1%2430.2512.9K
$92.00Aug 280.040.06$0.0540.0%900.101.1K
$92.50Aug 140.000.01$0.01100.0%770.037.6K
$92.50Aug 280.090.10$0.1010.0%770.19--

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 46.9%, max 46.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 14Sep 186.2%4.2%46.9%2521.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 0.53, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$94.00Sep 11$1.31$0.69$1.31100%0.53$93.31
$93.00$93.50Aug 14$0.29$0.21$0.2986%0.72$93.29
$94.00$94.50Sep 11$0.11$0.39$0.1126%3.55$94.11
$93.00$93.50Aug 21$0.31$0.19$0.3170%0.61$93.31
$93.50$94.00Aug 28$0.18$0.32$0.1842%1.78$93.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$93.00Sep 18$0.55$0.45$0.5571%0.82$93.45
$93.00$92.00Sep 18$0.28$0.72$0.2850%2.57$92.72
$92.50$92.00Sep 25$0.12$0.38$0.1237%3.17$92.38
$92.00$91.00Sep 18$0.12$0.88$0.1225%7.33$91.88
$93.00$92.50Aug 28$0.10$0.40$0.1036%4.00$92.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.47, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.50$95.00Sep 25$0.48$0.48$1.0258%0.47$93.98
$94.00$97.00Sep 4$0.15$0.15$2.8577%0.05$94.15
$93.50$94.00Sep 4$0.20$0.20$0.3061%0.67$93.70
$94.00$95.00Sep 18$0.21$0.21$0.7971%0.27$94.21
$93.50$94.00Aug 21$0.13$0.13$0.3763%0.35$93.63
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$92.50Aug 28$0.10$0.10$0.4064%0.25$92.90
$92.00$91.00Sep 18$0.12$0.12$0.8875%0.14$91.88
$92.50$92.00Sep 25$0.12$0.12$0.3863%0.32$92.38
$93.00$92.00Sep 18$0.28$0.28$0.7250%0.39$92.72

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 0.29% of stock, avg 0.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.50Aug 14$0.03$0.24$0.27$93.23$93.770.29%
$93.00Aug 14$0.32$0.03$0.35$92.65$93.350.38%
$93.50Aug 21$0.17$0.32$0.49$93.01$93.990.53%
$93.00Aug 21$0.48$0.11$0.59$92.41$93.590.63%
$92.50Aug 14$0.81$0.01$0.82$91.68$93.320.88%
$93.00Aug 28$0.63$0.20$0.83$92.17$93.830.89%
$92.50Aug 21$0.91$0.04$0.95$91.55$93.451.02%
$94.00Sep 4$0.17$0.98$1.15$92.85$95.151.23%
$93.00Sep 18$0.82$0.50$1.32$91.68$94.321.41%
$94.00Sep 18$0.32$1.05$1.37$92.63$95.371.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.06% of stock, avg 0.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.50$93.00Aug 14$0.03$0.03$0.06$92.94$93.56
$94.00$92.50Aug 21$0.04$0.04$0.08$92.42$94.08
$94.50$92.00Aug 28$0.05$0.05$0.10$91.90$94.60
$94.50$92.50Aug 28$0.05$0.10$0.15$92.35$94.65
$95.00$90.00Sep 18$0.11$0.06$0.17$89.83$95.17
$94.00$93.00Aug 21$0.04$0.11$0.15$92.85$94.15
$94.00$92.00Aug 28$0.13$0.05$0.18$91.82$94.18
$95.00$91.00Sep 18$0.11$0.10$0.21$90.79$95.21
$94.00$92.50Aug 28$0.13$0.10$0.23$92.27$94.23
$93.50$92.50Aug 21$0.17$0.04$0.21$92.29$93.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.49, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/9294/95Sep 18$0.33$0.6746%0.49$91.67$94.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 1.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$93.00$93.50Aug 14$0.20$0.3081%1.50
$93.00$93.50$94.00Aug 14$0.27$0.2383%0.85
$92.50$93.00$93.50Aug 21$0.12$0.3852%3.17
$93.00$93.50$94.00Aug 21$0.18$0.3257%1.78
$93.00$93.50$94.00Sep 4$0.10$0.4036%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$93.00$93.50Aug 14$0.19$0.3178%1.63
$91.00$92.00$93.00Sep 18$0.16$0.8438%5.25
$92.00$93.00$94.00Sep 18$0.27$0.7346%2.70
$92.50$93.00$93.50Aug 21$0.14$0.3651%2.57
$90.00$91.00$92.00Sep 18$0.08$0.9218%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.40, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Aug 21-$0.40$0.60
$92.00$92.501:2Aug 14-$0.32$0.18
$93.00$93.501:2Sep 4-$0.07$0.43
$92.00$92.501:2Aug 21-$0.43$0.07
$95.50$96.501:2Aug 28$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$94.001:2Sep 18-$0.22$0.78
$90.00$88.001:2Sep 18$0.00$2.00
$92.50$92.001:2Sep 25-$0.14$0.36
$92.00$91.501:2Sep 25-$0.10$0.40
$94.00$93.001:2Sep 18$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 0.64%, avg 0.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.50Sep 25$0.600.420.2%0.64%0.86%5152
$94.00Sep 18$0.300.290.8%0.32%1.07%5043.4K
$93.50Sep 4$0.350.390.2%0.38%0.59%9165
$94.00Sep 11$0.220.260.8%0.24%0.99%37--
$93.50Aug 28$0.300.420.2%0.32%0.54%231554
$95.00Sep 25$0.130.151.8%0.14%1.96%3010
$94.00Sep 4$0.160.230.8%0.17%0.92%1099
$95.00Sep 18$0.100.121.8%0.11%1.93%1.0K10.2K
$94.50Sep 11$0.110.161.3%0.12%1.40%7--
$94.00Aug 28$0.120.230.8%0.13%0.88%2332.2K

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 17,972
Total Puts 6,217
Put/Call Ratio 0.35
Net Difference 11,755

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 132,242
Total Puts 61,909
Average Put/Call Ratio 0.62
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