Tour v509
IEF
iShares 7-10 Year Treasury Bond ETF
$92.84 -0.21%
$92.86 (+0.02%)🌙
as of 08/17 06:37 PM
(8/14 18:37) ◀
|
Monday, August 17, 2026 (6:37pm)
January 2026
|
▶ (8/18 18:37)
◀ 8/17 18:37 ▶

Option Volume

Detail
ℹ
Current (08/17) 26,016
Calls: 19,546 (75%)
Puts: 6,470 (25%)
Prior (08/14) 20,621
Calls: 16,550 (80%)
Puts: 4,071 (20%)
Current vs Prior +26.16%
Calls: +18.10% (Calls)
Puts: +58.93% (Puts)
Prior 7-Day Total 187,225
Calls: 127,960 (68%)
Puts: 59,265 (32%)
Prior 7-Day Average 26,746
Calls: 18,280 (68%)
Puts: 8,466 (32%)
Current vs Prior 7-Day Avg -2.73%
Calls: +6.93%
Puts: -23.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.61M
Calls: $1.14M (71%)
Puts: $465.9K (29%)
Prior (08/14) $1.81M
Calls: $1.53M (84%)
Puts: $282.2K (16%)
Current vs Prior -11.13%
Calls: -25.21%
Puts: +65.07%
Prior 7-Day Total $12.44M
Calls: $5.35M (43%)
Puts: $7.10M (57%)
Prior 7-Day Average $1.78M
Calls: $764.1K (43%)
Puts: $1.01M (57%)
Current vs Prior 7-Day Avg -9.53%
Calls: +49.52%
Puts: -54.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.33
Prior (08/14) 0.25
Current vs Prior +34.57%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -41.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 129,398
Calls: 104,827 (81%)
Puts: 24,571 (19%)
Prior (08/14) 248,601
Calls: 157,350 (63%)
Puts: 91,251 (37%)
Current vs Prior -47.95%
Prior 7-Day Total 1,488,702
Calls: 821,951 (55%)
Puts: 666,751 (45%)
Prior 7-Day Average 212,671
Calls: 117,421 (55%)
Puts: 95,250 (45%)
Current vs Prior 7-Day Avg -39.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.79% | 1.06%0.79% | 2.04%
Prior 0.82% | 1.05%0.82% | 2.03%
Current vs Prior -3.74% | +0.22%-3.75% | +0.22%
Prior 7-Day Avg 0.79% | 1.04%1.04% | 2.17%
Current vs 7-Day Avg -0.03% | +1.35%-24.17% | -6.34%
Prior 7-Day Eod 0.82% | 1.05%0.82% | 2.03%
Current vs 7-Day Eod -3.74% | +0.22%-3.75% | +0.22%
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 71% call dollar volume ($1.14M). Extreme bullish P/C ratio of 0.33 - heavy call buying (19,546 calls vs 6,470 puts). P/C ratio rising 35% - increased hedging/bearish positioning. Call-heavy open interest (104,827 calls vs 24,571 puts) suggests bullish positioning.

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 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 20 of results (avg 5.7%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 182.022.09$2.053.4%21.00--
$93.00Sep 180.540.56$0.553.6%4.2K0.422.5K
$93.50Sep 110.240.25$0.254.0%30.28--
$92.50Sep 40.670.70$0.694.3%100.61--
$93.00Sep 110.430.45$0.444.5%410.41205
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.250.26$0.263.8%370.62--
$93.50Sep 251.021.06$1.043.8%3800.681.6K
$93.00Sep 180.680.71$0.704.3%170.59--
$93.00Sep 40.580.61$0.605.0%40.61--
$93.00Sep 250.710.75$0.735.5%3800.581.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.35, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.130.14$0.147.1%8230.3810.8K
$93.50Aug 280.110.12$0.128.3%1.1K0.23983
$93.00Aug 280.290.31$0.306.7%500.44--
$93.50Sep 40.170.19$0.1811.1%1.6K0.25277
$95.00Sep 180.070.08$0.0812.5%1950.0910.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.250.26$0.263.8%370.62--
$92.50Aug 280.160.17$0.175.9%20.33107
$93.00Aug 280.340.36$0.355.7%10.5639
$93.50Aug 210.620.71$0.6713.4%10.9025
$91.50Sep 110.150.17$0.1612.5%100.21--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.74, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 182.022.09$2.053.4%21.00--
$84.00Aug 216.8011.05$8.9347.6%41.00--
$85.00Aug 215.9510.00$7.9850.8%40.99--
$92.50Sep 40.670.70$0.694.3%100.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 210.620.71$0.6713.4%10.9025
$93.50Sep 251.021.06$1.043.8%3800.681.6K
$93.00Aug 210.250.26$0.263.8%370.62--
$93.00Sep 40.580.61$0.605.0%40.61--
$93.00Sep 180.680.71$0.704.3%170.59--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 11.4K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 180.540.56$0.553.6%4.2K0.422.5K
$93.50Sep 40.170.19$0.1811.1%1.6K0.25277
$93.50Aug 280.110.12$0.128.3%1.1K0.23983
$93.00Aug 210.130.14$0.147.1%8230.3810.8K
$94.00Sep 180.190.21$0.2010.0%2710.2141.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 250.340.36$0.355.7%1.0K0.35--
$92.00Aug 280.070.09$0.0825.0%1.0K0.17--
$93.00Sep 250.710.75$0.735.5%3800.581.3K
$93.50Sep 251.021.06$1.043.8%3800.681.6K
$92.00Sep 180.300.32$0.316.5%1530.3414.3K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.63, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$95.00Sep 18$0.12$0.88$0.1221%7.33$94.12
$93.00$93.50Sep 11$0.19$0.31$0.1941%1.63$93.19
$93.00$93.50Aug 21$0.11$0.39$0.1138%3.55$93.11
$93.00$93.50Aug 28$0.18$0.32$0.1844%1.78$93.18
$93.50$94.00Sep 25$0.16$0.34$0.1633%2.13$93.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$92.00Sep 25$0.38$0.62$0.3858%1.63$92.62
$93.00$92.00Sep 18$0.39$0.61$0.3959%1.56$92.61
$93.00$92.50Aug 28$0.18$0.32$0.1856%1.78$92.82
$93.50$93.00Sep 25$0.31$0.19$0.3168%0.61$93.19
$92.00$91.00Sep 18$0.18$0.82$0.1834%4.56$91.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.06, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.50$97.50Sep 11$0.23$0.23$3.7772%0.06$93.73
$93.00$94.00Sep 18$0.35$0.35$0.6558%0.54$93.35
$93.50$96.00Sep 4$0.16$0.16$2.3475%0.07$93.66
$93.00$93.50Aug 21$0.11$0.11$0.3962%0.28$93.11
$93.00$93.50Aug 28$0.18$0.18$0.3256%0.56$93.18
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$91.00Sep 18$0.18$0.18$0.8266%0.22$91.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Aug 28$0.165.3%5.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Aug 28$0.095.3%5.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 0.43% of stock, avg 1.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 21$0.14$0.26$0.40$92.60$93.400.43%
$93.00Aug 28$0.30$0.35$0.65$92.35$93.650.70%
$93.50Aug 21$0.03$0.67$0.70$92.80$94.200.75%
$93.00Sep 18$0.55$0.70$1.25$91.75$94.251.35%
$93.50Sep 25$0.42$1.04$1.46$92.04$94.961.57%
$91.00Sep 18$2.05$0.13$2.18$88.82$93.182.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.19% of stock, avg 0.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$91.00Sep 18$0.05$0.13$0.18$90.82$96.18
$93.50$92.00Aug 28$0.12$0.08$0.20$91.80$93.70
$95.00$91.00Sep 18$0.08$0.13$0.21$90.79$95.21
$93.50$92.50Aug 28$0.12$0.17$0.29$92.21$93.79
$94.00$91.00Sep 18$0.20$0.13$0.33$90.67$94.33
$93.50$91.50Sep 11$0.25$0.16$0.41$91.09$93.91
$96.00$92.00Sep 18$0.05$0.31$0.36$91.64$96.36
$95.00$92.00Sep 18$0.08$0.31$0.39$91.61$95.39
$93.00$92.00Aug 28$0.30$0.08$0.38$91.62$93.38
$93.00$92.50Aug 28$0.30$0.17$0.47$92.03$93.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.43, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
91/9294/95Sep 18$0.30$0.7045%0.43$91.70$94.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 3.76, cheapest $0.09)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Sep 18$0.09$0.9116%10.11
$93.00$94.00$95.00Sep 18$0.23$0.7733%3.35
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Sep 18$0.21$0.7943%3.76
$92.00$92.50$93.00Aug 28$0.09$0.4140%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.06, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$93.501:2Sep 11-$0.06$0.44
$93.50$94.001:2Sep 25-$0.10$0.40
$96.00$97.501:2Sep 4-$0.02$1.48
$91.00$93.001:2Sep 18$0.95$1.05
$93.00$94.001:2Sep 18$0.15$0.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$93.50$93.001:2Sep 25-$0.42$0.08
$93.00$92.001:2Sep 18$0.08$0.92
$93.50$93.001:2Aug 21$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 0.43%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.50Sep 25$0.400.330.7%0.43%1.14%5152
$93.00Sep 18$0.540.420.2%0.58%0.75%4.2K2.5K
$94.00Sep 25$0.250.231.2%0.27%1.52%15--
$93.00Sep 11$0.430.410.2%0.46%0.64%41205
$93.50Sep 11$0.240.280.7%0.26%0.97%3--
$94.00Sep 18$0.190.211.2%0.20%1.45%27141.5K
$93.00Aug 28$0.290.440.2%0.31%0.48%50--
$93.50Sep 4$0.170.250.7%0.18%0.89%1.6K277
$95.00Sep 18$0.070.092.3%0.08%2.40%19510.6K
$93.50Aug 28$0.110.230.7%0.12%0.83%1.1K983

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 19,546
Total Puts 6,470
Put/Call Ratio 0.33
Net Difference 13,076

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 127,960
Total Puts 59,265
Average Put/Call Ratio 0.57
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