Tour v526
IEF
iShares 7-10 Year Treasury Bond ETF
$93.51 +0.54%
$93.54 (+0.03%)🌙
as of 08/25 06:38 PM
(8/21 18:39) ◀
|
Tuesday, August 25, 2026 (6:38pm)
January 2026
|
▶ (8/26 18:38)
◀ 8/25 18:38 ▶

Option Volume

Detail
ℹ
Current (08/25) 59,287
Calls: 43,477 (73%)
Puts: 15,810 (27%)
Prior (08/21) 53,330
Calls: 39,962 (75%)
Puts: 13,368 (25%)
Current vs Prior +11.17%
Calls: +8.80% (Calls)
Puts: +18.27% (Puts)
Prior 7-Day Total 209,127
Calls: 153,994 (74%)
Puts: 55,133 (26%)
Prior 7-Day Average 29,875
Calls: 21,999 (74%)
Puts: 7,876 (26%)
Current vs Prior 7-Day Avg +98.45%
Calls: +97.63%
Puts: +100.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $2.79M
Calls: $2.45M (88%)
Puts: $341.4K (12%)
Prior (08/21) $2.44M
Calls: $1.86M (76%)
Puts: $582.5K (24%)
Current vs Prior +14.04%
Calls: +31.39%
Puts: -41.40%
Prior 7-Day Total $8.93M
Calls: $6.37M (71%)
Puts: $2.56M (29%)
Prior 7-Day Average $1.28M
Calls: $910.3K (71%)
Puts: $365.2K (29%)
Current vs Prior 7-Day Avg +118.52%
Calls: +168.70%
Puts: -6.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.36
Prior (08/21) 0.33
Current vs Prior +8.71%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -29.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 349,618
Calls: 258,467 (74%)
Puts: 91,151 (26%)
Prior (08/21) 280,607
Calls: 191,252 (68%)
Puts: 89,355 (32%)
Current vs Prior +24.59%
Prior 7-Day Total 1,687,521
Calls: 1,112,441 (66%)
Puts: 575,080 (34%)
Prior 7-Day Average 241,074
Calls: 158,920 (66%)
Puts: 82,154 (34%)
Current vs Prior 7-Day Avg +45.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 0.80% | 1.18%1.45% | 2.27%
Prior 0.91% | 1.25%0.55% | 1.93%
Current vs Prior -11.37% | -5.87%+164.68% | +17.56%
Prior 7-Day Avg 0.68% | 0.97%0.67% | 1.88%
Current vs 7-Day Avg +17.63% | +21.02%+117.79% | +20.83%
Prior 7-Day Eod 0.90% | 1.25%0.55% | 1.93%
Current vs 7-Day Eod -11.37% | -5.87%+164.68% | +17.56%
Sentiment BULLISHBEARISH

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 88% of dollar volume in calls ($2.45M) vs puts ($341.4K). Dollar volume significantly above 7-day average (119% higher). Volume explosion - 98% above 7-day average (59,287 vs avg 29,875). Extreme bullish P/C ratio of 0.36 - heavy call buying (43,477 calls vs 15,810 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 19 of results (avg 7.6%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 182.532.67$2.605.4%11.0058
$92.50Sep 251.251.33$1.296.2%70.846
$93.00Sep 250.880.94$0.916.6%1200.66146
$92.50Sep 181.151.23$1.196.7%10.89--
$92.00Sep 181.571.68$1.636.7%21.00145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Sep 185.605.80$5.703.5%10.99--
$95.00Sep 181.661.77$1.726.4%30.88--
$94.00Oct 20.971.04$1.007.0%10.67883
$94.00Sep 180.820.89$0.868.1%20.69--
$94.00Sep 250.830.91$0.879.2%20.67--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.52, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.50Aug 280.230.27$0.2516.0%100.541.0K
$93.50Sep 40.290.34$0.3215.6%410.451.8K
$93.00Aug 280.580.67$0.6314.3%180.85--
$93.50Sep 110.360.42$0.3915.4%210.45118
$93.00Sep 40.640.69$0.677.5%30.77--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 280.460.53$0.5014.0%20.83--
$93.50Sep 40.390.45$0.4214.3%30.58188
$93.00Sep 180.290.33$0.3112.9%930.4120.9K
$92.50Sep 250.190.23$0.2119.0%50.2758
$93.00Sep 250.320.37$0.3514.3%200.411.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 27 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 41.071.16$1.128.0%201.001.0K
$91.00Sep 182.532.67$2.605.4%11.0058
$92.00Sep 181.571.68$1.636.7%21.00145
$87.00Aug 286.256.85$6.559.2%20.99--
$88.00Aug 285.255.85$5.5510.8%20.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 283.203.80$3.5017.1%11.00--
$97.50Aug 283.704.30$4.0015.0%11.00--
$99.50Aug 285.706.30$6.0010.0%11.00--
$100.00Aug 286.206.80$6.509.2%11.00--
$99.00Sep 185.605.80$5.703.5%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 46.5K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Sep 180.770.84$0.818.6%21.3K0.6936.8K
$95.00Sep 180.080.10$0.0922.2%10.3K0.1218.1K
$93.50Sep 250.570.63$0.6010.0%2.9K0.45258
$94.00Sep 180.270.32$0.3016.7%4360.3240.6K
$93.00Oct 20.941.01$0.987.1%3500.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 180.030.05$0.0450.0%10.0K0.06--
$92.50Sep 180.160.20$0.1822.2%1040.263.0K
$93.00Sep 180.290.33$0.3112.9%930.4120.9K
$92.00Sep 40.020.04$0.0366.7%600.0778
$92.50Aug 280.020.03$0.0333.3%570.08144

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 49.0%, max 49.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.50Aug 28Sep 255.8%3.9%49.0%81.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 1.21, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$94.50Sep 11$0.10$0.40$0.1028%4.00$94.10
$93.00$93.50Sep 18$0.31$0.19$0.3168%0.61$93.31
$94.00$94.50Sep 18$0.13$0.37$0.1332%2.85$94.13
$93.50$94.00Sep 18$0.20$0.30$0.2046%1.50$93.70
$94.00$94.50Sep 25$0.15$0.35$0.1534%2.33$94.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$94.00$92.50Oct 2$0.68$0.82$0.6867%1.21$93.32
$93.50$93.00Sep 25$0.21$0.29$0.2159%1.38$93.29
$94.00$93.50Aug 28$0.33$0.17$0.3383%0.52$93.67
$93.00$92.50Sep 18$0.13$0.37$0.1340%2.85$92.87
$93.00$92.50Sep 25$0.14$0.36$0.1441%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 0.20, avg 0.40)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$94.00$94.50Sep 25$0.15$0.15$0.3566%0.43$94.15
$94.00$94.50Sep 18$0.13$0.13$0.3768%0.35$94.13
$94.00$94.50Sep 11$0.10$0.10$0.4072%0.25$94.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$92.00Sep 4$0.17$0.17$0.8365%0.20$92.83
$92.50$91.00Oct 2$0.23$0.23$1.2767%0.18$92.27
$93.50$93.00Aug 28$0.13$0.13$0.3754%0.35$93.37
$93.50$93.00Sep 4$0.22$0.22$0.2842%0.79$93.28
$93.00$92.50Sep 25$0.14$0.14$0.3659%0.39$92.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.16, cheapest $0.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.50Aug 28Sep 4$0.075.8%6.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.50Aug 28Sep 4$0.255.8%6.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 0.45% of stock, avg 1.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$93.50Aug 28$0.25$0.17$0.42$93.08$93.920.45%
$94.00Aug 28$0.06$0.50$0.56$93.44$94.560.60%
$93.00Aug 28$0.63$0.04$0.67$92.33$93.670.72%
$93.50Sep 4$0.32$0.42$0.74$92.76$94.240.79%
$93.00Sep 4$0.67$0.20$0.87$92.13$93.870.93%
$93.00Sep 18$0.81$0.31$1.12$91.88$94.121.20%
$94.00Sep 18$0.30$0.86$1.16$92.84$95.161.24%
$93.50Sep 25$0.60$0.56$1.16$92.34$94.661.24%
$94.00Sep 25$0.38$0.87$1.25$92.75$95.251.34%
$93.00Sep 25$0.91$0.35$1.26$91.74$94.261.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 43 found (cheapest 0.09% of stock, avg 0.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$96.00$91.00Sep 18$0.04$0.04$0.08$90.92$96.08
$94.00$92.50Aug 28$0.06$0.03$0.09$92.41$94.09
$94.00$93.00Aug 28$0.06$0.04$0.10$92.90$94.10
$95.00$91.00Sep 18$0.09$0.04$0.13$90.87$95.13
$96.00$92.00Sep 18$0.04$0.10$0.14$91.86$96.14
$95.00$92.00Sep 18$0.09$0.10$0.19$91.81$95.19
$94.50$91.00Sep 18$0.17$0.04$0.21$90.79$94.71
$96.00$92.50Sep 18$0.04$0.18$0.22$92.28$96.22
$94.50$92.00Sep 18$0.17$0.10$0.27$91.73$94.77
$95.00$92.50Sep 18$0.09$0.18$0.27$92.23$95.27

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. 20 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.50$93.00$93.50Sep 4$0.10$0.4055%4.00
$92.50$93.00$93.50Sep 18$0.07$0.4343%6.14
$92.50$93.00$93.50Sep 25$0.07$0.4340%6.14
$93.00$93.50$94.00Aug 28$0.19$0.3165%1.63
$92.00$92.50$93.00Sep 18$0.06$0.4432%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$91.00$92.50$94.00Oct 2$0.45$1.0556%2.33
$93.00$93.50$94.00Aug 28$0.20$0.3068%1.50
$92.50$93.00$93.50Sep 25$0.07$0.4332%6.14
$92.00$92.50$93.00Sep 18$0.05$0.4525%9.00
$92.00$92.50$93.00Sep 25$0.06$0.4424%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$91.00$92.001:2Sep 18-$0.66$0.34
$92.50$93.001:2Sep 4-$0.22$0.28
$93.00$93.501:2Sep 18-$0.19$0.31
$93.50$94.001:2Sep 18-$0.10$0.40
$94.00$94.501:2Sep 25-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$94.001:2Sep 18$0.00$1.00
$93.50$93.001:2Sep 25-$0.14$0.36
$93.00$92.501:2Sep 25-$0.07$0.43
$94.00$93.501:2Sep 25-$0.25$0.25
$92.50$92.001:2Sep 25-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 0.43%, avg 0.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Oct 2$0.400.340.5%0.43%0.95%49
$94.00Sep 25$0.350.340.5%0.37%0.90%3142
$94.50Sep 25$0.210.241.1%0.22%1.28%104
$94.00Sep 18$0.270.320.5%0.29%0.81%43640.6K
$94.50Sep 18$0.150.211.1%0.16%1.22%321
$94.00Sep 11$0.180.280.5%0.19%0.72%25847
$95.00Sep 18$0.080.121.6%0.09%1.68%10.3K18.1K
$94.50Sep 11$0.080.151.1%0.09%1.14%31--

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 43,477
Total Puts 15,810
Put/Call Ratio 0.36
Net Difference 27,667

Prior's Put/Call Breakdown

Total Calls 39,962
Total Puts 13,368
Put/Call Ratio 0.33
Net Difference 26,594

Prior 7-Day Put/Call Summary

Total Calls 153,994
Total Puts 55,133
Average Put/Call Ratio 0.52
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