Tour v509
IEF
iShares 7-10 Year Treasury Bond ETF
$92.93 +0.10%
(8/17 18:37) ◀
|
Tuesday, August 18, 2026 (6:37pm)
January 2026
|
▶ (8/19 18:36)
◀ 8/18 18:37 ▶

Option Volume

Detail
ℹ
Current (08/18) 71,767
Calls: 52,550 (73%)
Puts: 19,217 (27%)
Prior (08/17) 26,016
Calls: 19,546 (75%)
Puts: 6,470 (25%)
Current vs Prior +175.86%
Calls: +168.85% (Calls)
Puts: +197.02% (Puts)
Prior 7-Day Total 185,332
Calls: 134,903 (73%)
Puts: 50,429 (27%)
Prior 7-Day Average 26,476
Calls: 19,271 (73%)
Puts: 7,204 (27%)
Current vs Prior 7-Day Avg +171.06%
Calls: +172.68%
Puts: +166.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $2.22M
Calls: $1.39M (63%)
Puts: $825.3K (37%)
Prior (08/17) $1.61M
Calls: $1.14M (71%)
Puts: $465.9K (29%)
Current vs Prior +37.80%
Calls: +21.76%
Puts: +77.15%
Prior 7-Day Total $8.81M
Calls: $6.00M (68%)
Puts: $2.82M (32%)
Prior 7-Day Average $1.26M
Calls: $856.6K (68%)
Puts: $402.3K (32%)
Current vs Prior 7-Day Avg +76.06%
Calls: +62.40%
Puts: +105.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.37
Prior (08/17) 0.33
Current vs Prior +10.48%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -17.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 228,463
Calls: 141,651 (62%)
Puts: 86,812 (38%)
Prior (08/17) 129,398
Calls: 104,827 (81%)
Puts: 24,571 (19%)
Current vs Prior +76.56%
Prior 7-Day Total 1,405,161
Calls: 818,194 (58%)
Puts: 586,967 (42%)
Prior 7-Day Average 200,737
Calls: 116,884 (58%)
Puts: 83,852 (42%)
Current vs Prior 7-Day Avg +13.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.76% | 1.04%0.76% | 2.02%
Prior 0.79% | 1.06%0.79% | 2.04%
Current vs Prior -2.83% | -1.12%-2.84% | -0.63%
Prior 7-Day Avg 0.79% | 1.04%0.96% | 2.12%
Current vs 7-Day Avg -3.82% | +0.80%-20.69% | -4.79%
Prior 7-Day Eod 0.79% | 1.06%0.79% | 2.04%
Current vs 7-Day Eod -2.83% | -1.12%-2.84% | -0.63%
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 63% call dollar volume ($1.39M). Dollar volume significantly above 7-day average (76% higher). Unusually high activity with volume up 176% vs prior - elevated interest. Volume explosion - 171% above 7-day average (71,767 vs avg 26,476).

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 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 25 of results (avg 6.4%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 111.181.23$1.214.1%10.824
$93.00Sep 110.470.49$0.484.2%50.44--
$91.00Sep 182.102.19$2.154.2%11.0057
$93.00Sep 40.400.42$0.414.9%20.4453
$93.00Sep 180.570.60$0.595.1%660.456.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Oct 21.041.08$1.063.8%500.661.1K
$94.00Sep 181.251.31$1.284.7%100.7813.6K
$93.00Sep 180.590.62$0.614.9%160.5620.9K
$95.00Aug 211.982.09$2.045.4%301.0030
$92.50Oct 20.540.57$0.555.5%540.48975

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.35, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.160.18$0.1711.8%6700.4810.4K
$93.50Aug 280.120.14$0.1315.4%6980.271.5K
$92.50Aug 210.510.59$0.5514.5%30.85--
$93.00Aug 280.340.36$0.355.7%510.50396
$93.50Sep 110.250.27$0.267.7%240.3090
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.150.17$0.1612.5%230.5420.9K
$92.50Aug 280.100.12$0.1118.2%30.25109
$92.00Sep 40.140.16$0.1513.3%500.24--
$92.50Sep 40.270.29$0.287.1%60.4042
$92.50Sep 110.320.35$0.348.8%40.4240

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.75, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 182.102.19$2.154.2%11.0057
$92.50Aug 210.510.59$0.5514.5%30.85--
$92.00Sep 111.181.23$1.214.1%10.824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.982.09$2.045.4%301.0030
$94.00Sep 181.251.31$1.284.7%100.7813.6K
$93.50Oct 21.041.08$1.063.8%500.661.1K
$93.00Sep 40.480.51$0.506.0%4000.57--
$93.00Sep 180.590.62$0.614.9%160.5620.9K

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 12.9K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 180.200.22$0.219.5%5.2K0.2241.8K
$93.50Aug 280.120.14$0.1315.4%6980.271.5K
$93.00Aug 210.160.18$0.1711.8%6700.4810.4K
$93.00Sep 180.570.60$0.595.1%660.456.7K
$93.00Aug 280.340.36$0.355.7%510.50396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 180.240.26$0.258.0%5.2K0.3014.4K
$93.00Sep 40.480.51$0.506.0%4000.57--
$92.00Aug 210.000.02$0.01200.0%1500.0411.8K
$92.50Oct 20.540.57$0.555.5%540.48975
$92.00Sep 40.140.16$0.1513.3%500.24--

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 6.5%, max 6.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 28Oct 24.8%4.5%6.5%571.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.96, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.50$94.00Oct 2$0.17$0.33$0.1735%1.94$93.67
$93.00$93.50Aug 21$0.14$0.36$0.1448%2.57$93.14
$93.00$93.50Aug 28$0.22$0.28$0.2250%1.27$93.22
$93.50$94.00Sep 25$0.18$0.32$0.1835%1.78$93.68
$93.00$93.50Sep 11$0.22$0.28$0.2244%1.27$93.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.50$92.50Oct 2$0.51$0.49$0.5166%0.96$92.99
$92.50$92.00Oct 2$0.15$0.35$0.1548%2.33$92.35
$93.00$92.00Sep 18$0.36$0.64$0.3656%1.78$92.64
$93.00$92.50Sep 4$0.22$0.28$0.2257%1.27$92.78
$92.00$91.00Sep 18$0.14$0.86$0.1430%6.14$91.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$96.00Sep 4$0.39$0.39$2.6156%0.15$93.39
$93.50$97.50Sep 11$0.24$0.24$3.7670%0.06$93.74
$93.00$94.00Sep 18$0.38$0.38$0.6255%0.61$93.38
$93.00$93.50Oct 2$0.25$0.25$0.2555%1.00$93.25
$93.50$94.50Aug 28$0.11$0.11$0.8973%0.12$93.61
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.50$92.00Sep 4$0.13$0.13$0.3760%0.35$92.37
$92.00$91.00Sep 18$0.14$0.14$0.8670%0.16$91.86
$92.50$92.00Oct 2$0.15$0.15$0.3552%0.43$92.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.18)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Aug 28$0.184.5%4.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 21Sep 4$0.344.5%6.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 0.36% of stock, avg 1.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.00Aug 21$0.17$0.16$0.33$92.67$93.330.36%
$93.00Sep 4$0.41$0.50$0.91$92.09$93.910.98%
$93.00Sep 18$0.59$0.61$1.20$91.80$94.201.29%
$94.00Sep 18$0.21$1.28$1.49$92.51$95.491.60%
$93.50Oct 2$0.50$1.06$1.56$91.94$95.061.68%
$95.00Aug 21$0.01$2.04$2.05$92.95$97.052.21%
$91.00Sep 18$2.15$0.11$2.26$88.74$93.262.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.26% of stock, avg 0.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.50$92.50Aug 28$0.13$0.11$0.24$92.26$93.74
$94.00$91.00Sep 18$0.21$0.11$0.32$90.68$94.32
$94.00$92.00Sep 18$0.21$0.25$0.46$91.54$94.46
$94.00$92.00Sep 25$0.27$0.29$0.56$91.44$94.56
$93.50$92.50Sep 11$0.26$0.34$0.60$91.90$94.10
$93.00$92.00Sep 4$0.41$0.15$0.56$91.44$93.56
$93.00$92.50Sep 4$0.41$0.28$0.69$91.81$93.69
$93.50$92.00Sep 25$0.45$0.29$0.74$91.26$94.24
$94.00$92.00Oct 2$0.33$0.40$0.73$91.27$94.73
$93.00$92.50Sep 11$0.48$0.34$0.82$91.68$93.82

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. 5 found (best R:R 3.55, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$93.00$93.50Aug 21$0.24$0.2674%1.08
$93.00$93.50$94.00Oct 2$0.08$0.4219%5.25
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.00$93.00Sep 18$0.22$0.7843%3.55
$92.00$92.50$93.00Sep 4$0.09$0.4133%4.56
$92.00$93.00$94.00Sep 18$0.31$0.6948%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. 19 found (best net $-0.06, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.50$94.001:2Sep 25-$0.09$0.41
$93.50$94.001:2Oct 2-$0.16$0.34
$93.00$93.501:2Oct 2-$0.25$0.25
$91.00$93.001:2Sep 18$0.97$1.03
$92.00$93.001:2Sep 11$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$92.501:2Sep 4-$0.06$0.44
$92.50$92.001:2Oct 2-$0.25$0.25
$94.00$93.001:2Sep 18$0.06$0.94
$93.00$92.001:2Sep 18$0.11$0.89
$95.00$93.001:2Aug 21$1.72$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 0.79%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Oct 2$0.730.450.1%0.79%0.86%10--
$93.50Oct 2$0.480.350.6%0.52%1.13%1--
$93.50Sep 25$0.430.350.6%0.46%1.08%14--
$93.00Sep 18$0.570.450.1%0.61%0.69%666.7K
$94.00Oct 2$0.310.261.1%0.33%1.48%12
$94.00Sep 25$0.260.251.1%0.28%1.43%24--
$93.00Sep 11$0.470.440.1%0.51%0.58%5--
$93.00Sep 4$0.400.440.1%0.43%0.51%253
$94.00Sep 18$0.200.221.1%0.22%1.37%5.2K41.8K
$93.50Sep 11$0.250.300.6%0.27%0.88%2490

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 52,550
Total Puts 19,217
Put/Call Ratio 0.37
Net Difference 33,333

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 134,903
Total Puts 50,429
Average Put/Call Ratio 0.44
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