Tour v526
IEF
iShares 7-10 Year Treasury Bond ETF
$93.38 +0.48%
$93.36 (-0.02%)🌙
as of 08/19 06:36 PM
(8/18 18:37) ◀
|
Wednesday, August 19, 2026 (6:36pm)
January 2026
|
▶ (8/20 18:39)
◀ 8/19 18:36 ▶

Option Volume

Detail
ℹ
Current (08/19) 5,556
Calls: 4,685 (84%)
Puts: 871 (16%)
Prior (08/18) 71,767
Calls: 52,550 (73%)
Puts: 19,217 (27%)
Current vs Prior -92.26%
Calls: -91.08% (Calls)
Puts: -95.47% (Puts)
Prior 7-Day Total 225,003
Calls: 158,296 (70%)
Puts: 66,707 (30%)
Prior 7-Day Average 32,143
Calls: 22,613 (70%)
Puts: 9,529 (30%)
Current vs Prior 7-Day Avg -82.71%
Calls: -79.28%
Puts: -90.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $157.7K
Calls: $135.5K (86%)
Puts: $22.2K (14%)
Prior (08/18) $2.22M
Calls: $1.39M (63%)
Puts: $825.3K (37%)
Current vs Prior -92.88%
Calls: -90.26%
Puts: -97.31%
Prior 7-Day Total $9.44M
Calls: $5.94M (63%)
Puts: $3.50M (37%)
Prior 7-Day Average $1.35M
Calls: $847.9K (63%)
Puts: $500.4K (37%)
Current vs Prior 7-Day Avg -88.30%
Calls: -84.01%
Puts: -95.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.19
Prior (08/18) 0.37
Current vs Prior -49.16%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -61.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 311,328
Calls: 218,767 (70%)
Puts: 92,561 (30%)
Prior (08/18) 228,463
Calls: 141,651 (62%)
Puts: 86,812 (38%)
Current vs Prior +36.27%
Prior 7-Day Total 1,453,460
Calls: 863,023 (59%)
Puts: 590,437 (41%)
Prior 7-Day Average 207,637
Calls: 123,289 (59%)
Puts: 84,348 (41%)
Current vs Prior 7-Day Avg +49.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.67% | 0.93%0.67% | 1.87%
Prior 0.76% | 1.04%0.76% | 2.02%
Current vs Prior -11.70% | -10.74%-11.69% | -7.36%
Prior 7-Day Avg 0.77% | 1.03%0.91% | 2.10%
Current vs 7-Day Avg -12.56% | -9.12%-26.10% | -10.93%
Prior 7-Day Eod 0.76% | 1.04%0.76% | 2.02%
Current vs 7-Day Eod -11.70% | -10.74%-11.69% | -7.36%
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

Strong bullish conviction with 86% of dollar volume in calls ($135.5K) vs puts ($22.2K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (4,685 calls vs 871 puts).

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 3 of results (avg 8.2%, best 7.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 21.651.77$1.717.0%80.91140
$92.50Sep 41.021.11$1.078.4%100.92--
$92.00Aug 211.361.49$1.439.1%10.9718
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.61, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 280.250.29$0.2714.8%1.1K0.461.3K
$93.00Aug 280.540.63$0.5915.3%510.74--
$92.50Aug 210.860.97$0.9212.0%10.95--
$94.00Sep 180.270.32$0.3016.7%3750.3040.5K
$93.00Sep 180.750.83$0.7910.1%20.60--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Sep 40.490.58$0.5317.0%70.62--
$93.00Sep 180.370.43$0.4015.0%2620.4620.9K
$92.50Oct 20.370.42$0.4012.5%40.381.0K
$94.00Sep 180.911.01$0.9610.4%140.7013.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.77, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 211.361.49$1.439.1%10.9718
$92.50Aug 210.860.97$0.9212.0%10.95--
$92.50Sep 41.021.11$1.078.4%100.92--
$92.00Oct 21.651.77$1.717.0%80.91140
$93.00Aug 210.380.49$0.4425.0%1.1K0.8511.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Sep 180.911.01$0.9610.4%140.7013.6K
$93.50Aug 210.150.22$0.1936.8%320.6422
$93.50Sep 40.490.58$0.5317.0%70.62--

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 5.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 210.380.49$0.4425.0%1.1K0.8511.3K
$94.00Aug 210.000.02$0.01200.0%1.1K0.064.8K
$93.50Aug 280.250.29$0.2714.8%1.1K0.461.3K
$94.00Sep 180.270.32$0.3016.7%3750.3040.5K
$96.00Sep 180.020.06$0.04100.0%1500.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 180.370.43$0.4015.0%2620.4620.9K
$92.00Sep 180.130.18$0.1631.2%1880.2012.5K
$92.50Aug 210.000.02$0.01200.0%1220.051.6K
$93.00Aug 210.020.04$0.0366.7%800.1520.8K
$92.00Aug 280.010.04$0.03100.0%580.06596

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 31.4%, max 32.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 21Oct 25.5%4.2%32.9%1.1K11.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Aug 21Sep 185.5%4.3%29.9%34241.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.79, avg 3.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$93.00$93.50Aug 28$0.32$0.18$0.3274%0.56$93.32
$93.50$94.00Sep 4$0.18$0.32$0.1840%1.78$93.68
$94.00$96.00Sep 4$0.12$1.88$0.1223%15.67$94.12
$93.00$93.50Oct 2$0.30$0.20$0.3058%0.67$93.30
$93.00$94.00Sep 18$0.49$0.51$0.4960%1.04$93.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$93.00Sep 18$0.56$0.44$0.5670%0.79$93.44
$92.50$92.00Oct 2$0.12$0.38$0.1238%3.17$92.38
$93.50$93.00Sep 4$0.24$0.26$0.2462%1.08$93.26
$93.00$92.00Sep 18$0.24$0.76$0.2446%3.17$92.76
$93.00$92.50Sep 4$0.14$0.36$0.1444%2.57$92.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.17, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.50$96.00Sep 11$0.36$0.36$2.1459%0.17$93.86
$94.00$95.00Sep 18$0.21$0.21$0.7970%0.27$94.21
$93.50$94.00Oct 2$0.23$0.23$0.2757%0.85$93.73
$93.50$94.00Aug 28$0.19$0.19$0.3154%0.61$93.69
$94.00$96.00Sep 4$0.12$0.12$1.8877%0.06$94.12
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.00$90.00Sep 18$0.12$0.12$1.8880%0.06$91.88
$93.00$92.50Sep 4$0.14$0.14$0.3656%0.39$92.86
$93.00$92.00Sep 18$0.24$0.24$0.7654%0.32$92.76
$92.50$92.00Oct 2$0.12$0.12$0.3862%0.32$92.38

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
$93.50Aug 21Aug 28$0.185.0%5.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.50Aug 21Sep 4$0.345.0%6.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 0.30% of stock, avg 1.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.50Aug 21$0.09$0.19$0.28$93.22$93.780.30%
$93.00Aug 21$0.44$0.03$0.47$92.53$93.470.50%
$93.00Aug 28$0.59$0.11$0.70$92.30$93.700.75%
$93.50Sep 4$0.32$0.53$0.85$92.65$94.350.91%
$92.50Aug 21$0.92$0.01$0.93$91.57$93.431.00%
$93.00Sep 18$0.79$0.40$1.19$91.81$94.191.27%
$92.50Sep 4$1.07$0.15$1.22$91.28$93.721.31%
$94.00Sep 18$0.30$0.96$1.26$92.74$95.261.35%
$92.00Oct 2$1.71$0.28$1.99$90.01$93.992.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.04% of stock, avg 0.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$93.00Aug 21$0.01$0.03$0.04$92.96$94.04
$94.50$92.00Aug 28$0.03$0.03$0.06$91.94$94.56
$94.00$92.00Aug 28$0.08$0.03$0.11$91.89$94.11
$93.50$93.00Aug 21$0.09$0.03$0.12$92.88$93.62
$94.50$93.00Aug 28$0.03$0.11$0.14$92.86$94.64
$94.00$93.00Aug 28$0.08$0.11$0.19$92.81$94.19
$96.00$92.00Sep 18$0.04$0.16$0.20$91.80$96.20
$94.00$92.00Sep 4$0.14$0.08$0.22$91.78$94.22
$95.00$92.00Sep 18$0.09$0.16$0.25$91.75$95.25
$94.00$92.50Sep 4$0.14$0.15$0.29$92.21$94.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.20, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
90/9294/95Sep 18$0.33$1.6750%0.20$91.67$94.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 2.85, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$93.00$93.50Aug 21$0.13$0.3759%2.85
$93.00$93.50$94.00Aug 28$0.13$0.3754%2.85
$93.00$93.50$94.00Aug 21$0.27$0.2379%0.85
$93.00$94.00$95.00Sep 18$0.28$0.7249%2.57
$93.00$93.50$94.00Oct 2$0.07$0.4326%6.14
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$93.00$93.50Aug 21$0.14$0.3659%2.57
$92.00$92.50$93.00Sep 4$0.07$0.4330%6.14
$92.00$93.00$94.00Sep 18$0.32$0.6850%2.13
$92.50$93.00$93.50Sep 4$0.10$0.4036%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.21, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$93.001:2Oct 2-$0.21$0.79
$92.00$92.501:2Aug 21-$0.41$0.09
$93.50$94.001:2Oct 2-$0.20$0.30
$93.00$93.501:2Oct 2-$0.36$0.14
$92.50$93.501:2Sep 4$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$92.001:2Oct 2-$0.16$0.34
$94.00$93.001:2Sep 18$0.16$0.84
$93.00$92.001:2Sep 18$0.08$0.92
$92.00$90.001:2Sep 18$0.08$1.92
$93.00$92.001:2Aug 28$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 0.65%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.50Oct 2$0.610.430.1%0.65%0.78%4--
$93.50Sep 25$0.560.430.1%0.60%0.73%76143
$94.00Oct 2$0.380.320.7%0.41%1.07%4--
$94.00Sep 18$0.270.300.7%0.29%0.95%37540.5K
$93.50Sep 11$0.350.410.1%0.37%0.50%3114
$93.50Sep 4$0.270.400.1%0.29%0.42%91.6K
$93.50Aug 28$0.250.460.1%0.27%0.40%1.1K1.3K
$95.00Sep 18$0.070.121.7%0.07%1.81%1210.8K
$94.00Sep 4$0.110.230.7%0.12%0.78%103104
$93.50Aug 21$0.060.370.1%0.06%0.19%74.1K

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 4,685
Total Puts 871
Put/Call Ratio 0.19
Net Difference 3,814

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 158,296
Total Puts 66,707
Average Put/Call Ratio 0.48
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