Tour v528
IEF
iShares 7-10 Year Treasury Bond ETF
$90.80 -0.49%
$92.34 (+1.70%)🌙
as of 09/18 06:36 PM
(9/15 18:41) ◀
|
Friday, September 18, 2026 (6:36pm)
January 2026
|
▶ (9/21 18:36)
◀ 9/18 18:36 ▶

Option Volume

Detail
ℹ
Current (09/18) 135,842
Calls: 49,080 (36%)
Puts: 86,762 (64%)
Prior (09/15) 80,876
Calls: 53,130 (66%)
Puts: 27,746 (34%)
Current vs Prior +67.96%
Calls: -7.62% (Calls)
Puts: +212.70% (Puts)
Prior 7-Day Total 705,038
Calls: 446,469 (63%)
Puts: 258,569 (37%)
Prior 7-Day Average 100,719
Calls: 63,781 (63%)
Puts: 36,938 (37%)
Current vs Prior 7-Day Avg +34.87%
Calls: -23.05%
Puts: +134.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $3.94M
Calls: $2.20M (56%)
Puts: $1.74M (44%)
Prior (09/15) $2.50M
Calls: $1.40M (56%)
Puts: $1.10M (44%)
Current vs Prior +57.59%
Calls: +57.35%
Puts: +57.88%
Prior 7-Day Total $48.00M
Calls: $23.40M (49%)
Puts: $24.60M (51%)
Prior 7-Day Average $6.86M
Calls: $3.34M (49%)
Puts: $3.51M (51%)
Current vs Prior 7-Day Avg -42.53%
Calls: -34.10%
Puts: -50.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.77
Prior (09/15) 0.52
Current vs Prior +238.50%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +155.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 740,351
Calls: 528,778 (71%)
Puts: 211,573 (29%)
Prior (09/15) 623,932
Calls: 434,105 (70%)
Puts: 189,827 (30%)
Current vs Prior +18.66%
Prior 7-Day Total 3,621,810
Calls: 2,403,936 (66%)
Puts: 1,217,874 (34%)
Prior 7-Day Average 517,401
Calls: 343,419 (66%)
Puts: 173,982 (34%)
Current vs Prior 7-Day Avg +43.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.55% | 0.97%0.55% | 2.07%
Prior 0.95% | 1.24%0.95% | 2.28%
Current vs Prior +2.35% | +11.53%-41.84% | -9.16%
Prior 7-Day Avg 0.90% | 1.20%1.09% | 2.25%
Current vs 7-Day Avg +8.05% | +15.19%-49.55% | -7.83%
Prior 7-Day Eod 0.95% | 1.24%0.95% | 2.28%
Current vs 7-Day Eod +2.35% | +11.53%-41.84% | -9.16%
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

Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 68% vs prior. Extreme bearish P/C ratio of 1.77 - heavy put buying. P/C ratio rising 238% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 34 of results (avg 6.0%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Sep 252.852.95$2.903.4%500.991
$90.00Oct 161.131.17$1.153.5%170.7483
$90.50Oct 301.021.06$1.043.8%20.54--
$89.00Oct 21.912.00$1.964.6%131.00--
$90.50Oct 20.620.65$0.644.7%3310.5912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.50Sep 187.557.80$7.683.3%10.99--
$92.00Oct 301.481.53$1.513.3%10.73--
$92.00Oct 161.431.49$1.464.1%90.79--
$93.00Oct 162.332.43$2.384.2%50.90--
$91.50Oct 301.101.15$1.134.4%6500.66--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.43, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Sep 250.220.24$0.238.7%1360.411.4K
$91.50Oct 20.160.18$0.1711.8%550.24--
$90.50Sep 250.520.55$0.545.6%2530.69101
$91.00Oct 20.330.36$0.358.6%510.39151
$92.00Oct 160.190.21$0.2010.0%21.7K0.21102.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.50Sep 250.120.14$0.1315.4%210.3130
$91.00Sep 250.330.35$0.345.9%270.591.1K
$90.00Oct 20.170.19$0.1811.1%20.28--
$91.50Sep 180.630.74$0.6915.9%230.97--
$90.50Oct 20.330.35$0.345.9%1.1K0.4645

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Sep 181.562.05$1.8127.1%501.0051
$89.00Oct 21.912.00$1.964.6%131.00--
$88.00Sep 252.852.95$2.903.4%500.991
$90.00Sep 180.561.05$0.8160.5%20.957
$90.50Sep 180.260.37$0.3234.4%1380.93139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.50Sep 187.557.80$7.683.3%10.99--
$97.50Sep 186.557.00$6.786.6%10.99--
$98.00Sep 186.907.30$7.105.6%20.99--
$96.00Sep 184.905.30$5.107.8%10.99--
$95.50Sep 183.805.60$4.7038.3%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 119.6K, top 40.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 160.190.21$0.2010.0%21.7K0.21102.8K
$93.00Oct 160.070.09$0.0825.0%9.5K0.0911.6K
$90.00Sep 250.910.99$0.958.4%3520.877
$90.50Oct 20.620.65$0.644.7%3310.5912
$92.00Oct 20.060.08$0.0728.6%2550.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 160.000.01$0.01100.0%40.0K0.01--
$90.00Oct 160.300.32$0.316.5%26.2K0.3422.5K
$91.00Oct 160.710.75$0.735.5%7.4K0.6026.6K
$90.00Sep 250.040.06$0.0540.0%5.1K0.13133
$91.00Sep 180.130.23$0.1855.6%3.2K0.9211.7K

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. 24 found (best R:R 0.56, avg 5.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$92.50Oct 30$0.11$0.39$0.1127%3.55$92.11
$90.00$91.00Oct 16$0.62$0.38$0.6274%0.61$90.62
$90.50$91.00Sep 18$0.31$0.19$0.3193%0.61$90.81
$92.00$93.00Oct 16$0.12$0.88$0.1221%7.33$92.12
$90.50$91.00Sep 25$0.31$0.19$0.3169%0.61$90.81
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$98.00$97.50Sep 18$0.32$0.18$0.3299%0.56$97.68
$92.00$90.00Oct 9$1.19$0.81$1.1983%0.68$90.81
$90.50$90.00Oct 30$0.17$0.33$0.1749%1.94$90.33
$91.50$90.50Oct 30$0.55$0.45$0.5566%0.82$90.95
$91.00$90.00Oct 16$0.42$0.58$0.4260%1.38$90.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.11, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$91.00$95.00Oct 9$0.40$0.40$3.6060%0.11$91.40
$91.00$92.00Oct 16$0.33$0.33$0.6759%0.49$91.33
$91.00$91.50Oct 2$0.18$0.18$0.3261%0.56$91.18
$91.50$92.00Oct 2$0.10$0.10$0.4076%0.25$91.60
$91.00$91.50Sep 25$0.15$0.15$0.3559%0.43$91.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$86.00Oct 2$0.17$0.17$3.8372%0.04$89.83
$89.00$82.00Oct 16$0.12$0.12$6.8884%0.02$88.88
$90.50$90.00Oct 2$0.16$0.16$0.3454%0.47$90.34
$90.00$89.00Oct 16$0.18$0.18$0.8266%0.22$89.82
$90.50$90.00Oct 30$0.17$0.17$0.3351%0.52$90.33

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. 18 found (cheapest 0.21% of stock, avg 1.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Sep 18$0.01$0.18$0.19$90.81$91.190.21%
$90.50Sep 18$0.32$0.01$0.33$90.17$90.830.36%
$91.00Sep 25$0.23$0.34$0.57$90.43$91.570.63%
$90.50Sep 25$0.54$0.13$0.67$89.83$91.170.74%
$91.50Sep 18$0.01$0.69$0.70$90.80$92.200.77%
$91.50Sep 25$0.08$0.70$0.78$90.72$92.280.86%
$91.00Oct 2$0.35$0.62$0.97$90.03$91.971.07%
$90.50Oct 2$0.64$0.34$0.98$89.52$91.481.08%
$90.00Sep 25$0.95$0.05$1.00$89.00$91.001.10%
$92.00Sep 18$0.01$1.21$1.22$90.78$93.221.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.02% of stock, avg 0.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$91.00$90.50Sep 18$0.01$0.01$0.02$90.48$91.02
$92.00$90.00Sep 25$0.03$0.05$0.08$89.92$92.08
$91.50$90.00Sep 25$0.08$0.05$0.13$89.87$91.63
$92.00$90.50Sep 25$0.03$0.13$0.16$90.34$92.16
$93.00$89.00Oct 16$0.08$0.13$0.21$88.79$93.21
$91.50$90.50Sep 25$0.08$0.13$0.21$90.29$91.71
$92.50$90.00Oct 2$0.04$0.18$0.22$89.78$92.72
$92.00$90.00Oct 2$0.07$0.18$0.25$89.75$92.25
$92.00$89.00Oct 16$0.20$0.13$0.33$88.67$92.33
$91.50$90.00Oct 2$0.17$0.18$0.35$89.65$91.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.43, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
89/9092/93Oct 16$0.30$0.7045%0.43$89.70$92.30
86/9092/92Oct 2$0.27$3.7348%0.07$89.73$91.77
82/8992/93Oct 16$0.24$6.7664%0.04$88.76$92.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$90.50$91.00Sep 18$0.18$0.3288%1.78
$90.50$91.00$91.50Sep 18$0.31$0.1990%0.61
$90.00$91.00$92.00Oct 16$0.29$0.7153%2.45
$90.00$90.50$91.00Sep 25$0.10$0.4046%4.00
$92.00$93.00$94.00Oct 16$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.50$91.00$91.50Sep 18$0.34$0.1691%0.47
$92.00$93.00$94.00Oct 16$0.05$0.9516%19.00
$89.00$90.00$91.00Oct 16$0.24$0.7644%3.17
$90.50$91.00$91.50Sep 25$0.15$0.3551%2.33
$90.00$90.50$91.00Sep 25$0.13$0.3746%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $--, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$90.501:2Sep 25-$0.13$0.37
$90.50$91.001:2Oct 2-$0.06$0.44
$92.50$95.001:2Oct 2$0.00$2.50
$93.00$94.001:2Oct 16$0.00$1.00
$92.00$93.501:2Sep 18-$0.01$1.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$91.001:2Oct 16$0.00$1.00
$92.00$91.501:2Sep 18-$0.17$0.33
$93.00$92.001:2Oct 16-$0.54$0.46
$91.00$90.501:2Oct 2-$0.06$0.44
$90.50$90.001:2Oct 30-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 0.67%, avg 0.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Oct 23$0.610.420.2%0.67%0.89%1--
$92.00Oct 30$0.360.271.3%0.40%1.72%2--
$91.00Oct 16$0.510.410.2%0.56%0.78%11227.2K
$92.50Oct 30$0.240.201.9%0.26%2.14%1--
$91.00Oct 9$0.410.400.2%0.45%0.67%16
$92.00Oct 16$0.190.211.3%0.21%1.53%21.7K102.8K
$91.00Oct 2$0.330.390.2%0.36%0.58%51151
$91.50Oct 2$0.160.240.8%0.18%0.95%55--
$91.00Sep 25$0.220.410.2%0.24%0.46%1361.4K
$93.00Oct 16$0.070.092.4%0.08%2.50%9.5K11.6K

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 49,080
Total Puts 86,762
Put/Call Ratio 1.77
Net Difference -37,682

Prior's Put/Call Breakdown

Total Calls 53,130
Total Puts 27,746
Put/Call Ratio 0.52
Net Difference 25,384

Prior 7-Day Put/Call Summary

Total Calls 446,469
Total Puts 258,569
Average Put/Call Ratio 0.69
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