Tour v509
IEF
iShares 7-10 Year Treasury Bond ETF
$93.04 -0.28%
$93.01 (-0.03%)🌙
as of 08/14 06:37 PM
(8/13 18:39) ◀
|
Friday, August 14, 2026 (6:37pm)
January 2026
|
▶ (8/17 18:37)
◀ 8/14 18:37 ▶

Option Volume

Detail
ℹ
Current (08/14) 20,621
Calls: 16,550 (80%)
Puts: 4,071 (20%)
Prior (08/13) 24,189
Calls: 17,972 (74%)
Puts: 6,217 (26%)
Current vs Prior -14.75%
Calls: -7.91% (Calls)
Puts: -34.52% (Puts)
Prior 7-Day Total 187,129
Calls: 122,575 (66%)
Puts: 64,554 (34%)
Prior 7-Day Average 26,732
Calls: 17,510 (66%)
Puts: 9,222 (34%)
Current vs Prior 7-Day Avg -22.86%
Calls: -5.49%
Puts: -55.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.81M
Calls: $1.53M (84%)
Puts: $282.2K (16%)
Prior (08/13) $523.4K
Calls: $240.8K (46%)
Puts: $282.6K (54%)
Current vs Prior +245.78%
Calls: +534.42%
Puts: -0.14%
Prior 7-Day Total $11.46M
Calls: $4.31M (38%)
Puts: $7.15M (62%)
Prior 7-Day Average $1.64M
Calls: $615.8K (38%)
Puts: $1.02M (62%)
Current vs Prior 7-Day Avg +10.56%
Calls: +148.08%
Puts: -72.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.25
Prior (08/13) 0.35
Current vs Prior -28.89%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -62.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 248,601
Calls: 157,350 (63%)
Puts: 91,251 (37%)
Prior (08/13) 269,141
Calls: 163,314 (61%)
Puts: 105,827 (39%)
Current vs Prior -7.63%
Prior 7-Day Total 1,493,657
Calls: 810,879 (54%)
Puts: 682,778 (46%)
Prior 7-Day Average 213,379
Calls: 115,839 (54%)
Puts: 97,539 (46%)
Current vs Prior 7-Day Avg +16.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.54% | 0.82%0.82% | 2.03%
Prior 0.60% | 0.86%0.86% | 2.00%
Current vs Prior +36.09% | +22.84%-4.72% | +1.35%
Prior 7-Day Avg 0.78% | 1.04%1.10% | 2.20%
Current vs 7-Day Avg +5.13% | +1.03%-25.59% | -7.68%
Prior 7-Day Eod 0.60% | 0.86%0.86% | 2.00%
Current vs 7-Day Eod +36.09% | +22.84%-4.72% | +1.35%
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 84% of dollar volume in calls ($1.53M) vs puts ($282.2K). Massive premium surge with dollar volume up 246% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (16,550 calls vs 4,071 puts). P/C ratio dropping 29% - 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 22 of results (avg 6.5%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 180.660.69$0.684.4%4380.462.1K
$93.00Aug 280.440.46$0.454.4%150.54--
$93.50Aug 280.190.20$0.205.0%3600.32783
$93.00Sep 110.560.59$0.575.3%30.46204
$94.00Sep 110.170.18$0.185.6%10.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Sep 40.750.78$0.773.9%20.69187
$94.00Sep 181.191.24$1.214.1%70.7513.6K
$93.50Sep 250.860.91$0.895.6%10.63--
$93.00Sep 110.510.54$0.535.7%100.58--
$93.00Sep 40.450.48$0.476.4%5460.5617

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.36, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 210.060.07$0.0714.3%1160.214.1K
$93.00Aug 210.280.30$0.296.9%1150.5511.0K
$92.50Aug 140.510.62$0.5619.6%300.9662
$93.50Aug 280.190.20$0.205.0%3600.32783
$93.50Sep 40.250.27$0.267.7%1110.32174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 210.050.06$0.0616.7%300.17--
$93.00Aug 210.160.18$0.1711.8%390.4620.8K
$92.50Aug 280.120.14$0.1315.4%270.2580
$93.00Aug 280.250.27$0.267.7%20.4737
$91.00Sep 40.050.06$0.0616.7%20.09--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 146.707.55$7.1311.9%21.00--
$87.00Aug 145.756.35$6.059.9%21.001
$88.50Aug 144.204.85$4.5314.3%41.00--
$89.00Aug 143.756.00$4.8846.1%51.003
$90.00Aug 142.753.35$3.0519.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 140.380.49$0.4425.0%20.956
$94.00Sep 181.191.24$1.214.1%70.7513.6K
$93.50Sep 40.750.78$0.773.9%20.69187
$93.50Sep 250.860.91$0.895.6%10.63--
$93.00Sep 110.510.54$0.535.7%100.58--

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 7.9K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 180.250.27$0.267.7%3.9K0.2542.5K
$93.00Sep 180.660.69$0.684.4%4380.462.1K
$93.50Aug 280.190.20$0.205.0%3600.32783
$95.00Sep 180.080.09$0.0911.1%2210.1010.8K
$93.00Aug 140.020.10$0.06133.3%1790.848.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 180.250.27$0.267.7%1.3K0.2913.1K
$93.00Sep 40.450.48$0.476.4%5460.5617
$93.00Aug 140.000.01$0.01100.0%520.21873
$93.00Aug 210.160.18$0.1711.8%390.4620.8K
$92.50Aug 210.050.06$0.0616.7%300.17--

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 54.3%, max 54.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 14Sep 186.1%4.0%54.3%61710.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 14Sep 186.1%4.0%54.3%6221.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 2.13, avg 2.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.50$94.00Aug 28$0.13$0.37$0.1332%2.85$93.63
$93.00$93.50Aug 28$0.25$0.25$0.2554%1.00$93.25
$93.00$93.50Aug 21$0.22$0.28$0.2255%1.27$93.22
$94.00$95.00Sep 18$0.17$0.83$0.1725%4.88$94.17
$93.00$94.00Sep 11$0.39$0.61$0.3946%1.56$93.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Sep 18$0.32$0.68$0.3258%2.13$92.68
$93.50$92.50Sep 25$0.46$0.54$0.4663%1.17$93.04
$94.00$93.00Sep 18$0.63$0.37$0.6375%0.59$93.37
$92.50$92.00Sep 25$0.13$0.37$0.1342%2.85$92.37
$93.00$92.50Aug 28$0.13$0.37$0.1347%2.85$92.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.36, avg 0.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.50$95.00Sep 25$0.40$0.40$1.1063%0.36$93.90
$93.50$96.00Sep 4$0.24$0.24$2.2668%0.11$93.74
$94.00$95.00Sep 18$0.17$0.17$0.8375%0.20$94.17
$93.50$94.00Aug 28$0.13$0.13$0.3768%0.35$93.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$91.00Sep 4$0.41$0.41$1.5944%0.26$92.59
$93.00$92.50Aug 21$0.11$0.11$0.3954%0.28$92.89
$92.00$91.00Sep 18$0.14$0.14$0.8671%0.16$91.86
$93.00$92.50Aug 28$0.13$0.13$0.3753%0.35$92.87
$92.50$92.00Sep 25$0.13$0.13$0.3758%0.35$92.37

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 0.08% of stock, avg 0.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 14$0.06$0.01$0.07$92.93$93.070.08%
$93.50Aug 14$0.01$0.44$0.45$93.05$93.950.48%
$93.00Aug 21$0.29$0.17$0.46$92.54$93.460.49%
$92.50Aug 14$0.56$0.01$0.57$91.93$93.070.61%
$93.00Aug 28$0.45$0.26$0.71$92.29$93.710.76%
$92.50Aug 21$0.69$0.06$0.75$91.75$93.250.81%
$93.50Sep 4$0.26$0.77$1.03$92.47$94.531.11%
$93.00Sep 11$0.57$0.53$1.10$91.90$94.101.18%
$93.00Sep 18$0.68$0.58$1.26$91.74$94.261.35%
$93.50Sep 25$0.52$0.89$1.41$92.09$94.911.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.04% of stock, avg 0.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$92.00Aug 21$0.02$0.02$0.04$91.96$94.04
$94.00$92.50Aug 21$0.02$0.06$0.08$92.42$94.08
$93.50$92.00Aug 21$0.07$0.02$0.09$91.91$93.59
$93.50$92.50Aug 21$0.07$0.06$0.13$92.37$93.63
$94.00$92.50Aug 28$0.07$0.13$0.20$92.30$94.20
$95.00$91.00Sep 18$0.09$0.12$0.21$90.79$95.21
$94.00$93.00Aug 21$0.02$0.17$0.19$92.81$94.19
$93.50$93.00Aug 21$0.07$0.17$0.24$92.76$93.74
$93.50$92.50Aug 28$0.20$0.13$0.33$92.17$93.83
$93.50$91.00Sep 4$0.26$0.06$0.32$90.68$93.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.45, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/9294/95Sep 18$0.31$0.6946%0.45$91.69$94.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 4.56, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$93.00$93.50Aug 21$0.18$0.3262%1.78
$93.00$93.50$94.00Aug 28$0.12$0.3838%3.17
$93.00$93.50$94.00Aug 21$0.17$0.3349%1.94
$92.50$93.00$93.50Aug 14$0.45$0.0592%0.11
$93.00$94.00$95.00Sep 18$0.25$0.7535%3.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Sep 18$0.18$0.8244%4.56
$92.00$92.50$93.00Aug 21$0.07$0.4339%6.14
$92.50$93.00$93.50Aug 14$0.43$0.0792%0.16
$92.00$93.00$94.00Sep 18$0.31$0.6946%2.23

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 $-0.17, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$94.00$97.001:2Aug 21$0.00$3.00
$97.50$99.001:2Sep 11-$0.02$1.48
$90.00$92.501:2Aug 14$1.93$0.57
$92.50$93.001:2Aug 21$0.11$0.39
$93.00$94.001:2Sep 18$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.50$93.001:2Sep 4-$0.17$0.33
$92.50$92.001:2Sep 25-$0.17$0.33
$94.00$93.001:2Sep 18$0.05$0.95
$93.00$92.001:2Sep 18$0.06$0.94
$93.00$92.501:2Aug 21$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 0.54%, avg 0.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.50Sep 25$0.500.370.5%0.54%1.03%69102
$94.00Sep 18$0.250.251.0%0.27%1.30%3.9K42.5K
$93.50Sep 4$0.250.320.5%0.27%0.76%111174
$94.00Sep 11$0.170.211.0%0.18%1.21%1--
$95.00Sep 25$0.110.132.1%0.12%2.22%30--
$93.50Aug 28$0.190.320.5%0.20%0.70%360783
$95.00Sep 18$0.080.102.1%0.09%2.19%22110.8K
$94.50Sep 11$0.080.131.6%0.09%1.66%3--
$94.00Aug 28$0.060.151.0%0.06%1.10%142.2K
$93.50Aug 21$0.060.210.5%0.06%0.56%1164.1K

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 16,550
Total Puts 4,071
Put/Call Ratio 0.25
Net Difference 12,479

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 122,575
Total Puts 64,554
Average Put/Call Ratio 0.65
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