Tour v509
HYG
iShares iBoxx $ High Yield Corp Bd ETF
$79.71 -0.10%
$79.65 (-0.08%)🌙
as of 08/14 06:36 PM
(8/13 18:38) ◀
|
Friday, August 14, 2026 (6:36pm)
January 2026
|
▶ (8/17 18:36)
◀ 8/14 18:36 ▶

Option Volume

Detail
ℹ
Current (08/14) 74,170
Calls: 14,825 (20%)
Puts: 59,345 (80%)
Prior (08/13) 179,524
Calls: 51,923 (29%)
Puts: 127,601 (71%)
Current vs Prior -58.69%
Calls: -71.45% (Calls)
Puts: -53.49% (Puts)
Prior 7-Day Total 1,128,834
Calls: 295,495 (26%)
Puts: 833,339 (74%)
Prior 7-Day Average 161,262
Calls: 42,213 (26%)
Puts: 119,048 (74%)
Current vs Prior 7-Day Avg -54.01%
Calls: -64.88%
Puts: -50.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.46M
Calls: $369.7K (25%)
Puts: $1.09M (75%)
Prior (08/13) $2.23M
Calls: $892.8K (40%)
Puts: $1.34M (60%)
Current vs Prior -34.52%
Calls: -58.59%
Puts: -18.42%
Prior 7-Day Total $23.06M
Calls: $7.76M (34%)
Puts: $15.30M (66%)
Prior 7-Day Average $3.29M
Calls: $1.11M (34%)
Puts: $2.19M (66%)
Current vs Prior 7-Day Avg -55.71%
Calls: -66.66%
Puts: -50.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 4.00
Prior (08/13) 2.46
Current vs Prior +62.89%
Prior 7-Day Average 2.58
Current vs Prior 7-Day Avg +54.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 2,433,584
Calls: 682,350 (28%)
Puts: 1,751,234 (72%)
Prior (08/13) 2,315,106
Calls: 795,663 (34%)
Puts: 1,519,443 (66%)
Current vs Prior +5.12%
Prior 7-Day Total 20,092,659
Calls: 5,606,585 (28%)
Puts: 14,486,074 (72%)
Prior 7-Day Average 2,870,379
Calls: 800,940 (28%)
Puts: 2,069,439 (72%)
Current vs Prior 7-Day Avg -15.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.05% | 0.59%0.59% | 1.89%
Prior 0.73% | 0.73%0.73% | 1.84%
Current vs Prior -18.88% | +29.44%-18.89% | +2.83%
Prior 7-Day Avg 0.92% | 0.91%0.92% | 1.96%
Current vs 7-Day Avg -35.74% | +2.95%-35.75% | -3.20%
Prior 7-Day Eod 0.73% | 0.73%0.73% | 1.84%
Current vs 7-Day Eod -18.88% | +29.44%-18.89% | +2.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 312.33% | 435.35%
Calls: 126.67% | 420.69%
Puts: 498.00% | 450.00%
Prior 312.33% | 435.35%
Calls: 126.67% | 420.69%
Puts: 498.00% | 450.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 312.33% | 435.35%
Calls: 126.67% | 420.69%
Puts: 498.00% | 450.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($1.09M). Below-average activity with volume down 59% vs prior. Extreme bearish P/C ratio of 4.00 - heavy put buying. P/C ratio rising 63% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 5 of results (avg 3.2%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 148.608.80$8.702.3%21.008
$72.00Aug 147.607.80$7.702.6%41.003
$73.00Aug 146.606.80$6.703.0%21.00--
$68.00Aug 2111.4011.85$11.633.9%40.95--
$69.00Aug 2110.4010.85$10.634.2%40.95--
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 148.608.80$8.702.3%21.008
$72.00Aug 147.607.80$7.702.6%41.003
$73.00Aug 146.606.80$6.703.0%21.00--
$79.00Aug 140.440.81$0.6358.7%101.00--
$79.00Aug 210.520.86$0.6949.3%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Sep 181.351.89$1.6233.3%50.98367
$80.00Aug 140.170.54$0.36102.8%130.9332
$80.00Aug 210.180.35$0.2763.0%40.9021.3K
$80.00Sep 180.510.89$0.7054.3%1080.87281.7K
$80.00Aug 280.140.49$0.32109.4%160.7645

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 74.2K, top 31.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Aug 210.090.31$0.20110.0%5.2K0.56126.1K
$80.00Aug 210.000.03$0.02150.0%5.0K0.11--
$79.00Sep 180.650.97$0.8139.5%2.4K1.0054.3K
$80.00Sep 180.040.10$0.0785.7%1.2K0.20284.6K
$79.50Aug 140.000.96$0.48200.0%4440.5913.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 180.130.30$0.2277.3%31.5K0.44348.0K
$79.50Aug 280.110.34$0.23100.0%9.5K0.44190
$78.50Aug 280.000.10$0.05200.0%9.0K0.1130
$78.00Sep 180.080.20$0.1485.7%2.5K0.19246.4K
$77.00Sep 180.040.09$0.0771.4%2.5K0.09294.1K

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 4224.3%, max 4960.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.50Aug 14Sep 11152.4%3.0%4960.2%46213.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.50Aug 14Sep 25152.4%4.2%3488.4%188.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 2.33, avg 1.44)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$79.50Aug 14$0.15$0.35$0.15100%2.33$79.15
$79.50$80.00Aug 21$0.18$0.32$0.1856%1.78$79.68
$79.50$80.00Sep 11$0.30$0.20$0.3064%0.67$79.80
$79.50$80.00Sep 4$0.31$0.19$0.3164%0.61$79.81
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Sep 18$0.48$0.52$0.4887%1.08$79.52
$79.50$79.00Sep 4$0.15$0.35$0.1555%2.33$79.35
$79.50$79.00Sep 11$0.20$0.30$0.2062%1.50$79.30
$79.50$79.00Aug 28$0.16$0.34$0.1644%2.12$79.34
$79.50$79.00Aug 21$0.33$0.17$0.3345%0.52$79.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.94, avg 0.88)

BEAR CALL (0)
No bear call found
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.50$79.00Aug 21$0.33$0.33$0.1755%1.94$79.17
$79.50$79.00Aug 28$0.16$0.16$0.3456%0.47$79.34
$79.50$79.00Sep 11$0.20$0.20$0.3038%0.67$79.30
$79.50$79.00Sep 4$0.15$0.15$0.3545%0.43$79.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.34, cheapest $0.34)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$79.50Aug 14Aug 21$0.34152.4%9.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 0.36% of stock, avg 0.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$0.02$0.27$0.29$79.71$80.290.36%
$80.00Aug 14$0.01$0.36$0.37$79.63$80.370.46%
$80.00Aug 28$0.08$0.32$0.40$79.60$80.400.50%
$79.50Aug 14$0.48$0.01$0.49$79.01$79.990.61%
$79.50Aug 21$0.20$0.35$0.55$78.95$80.050.69%
$79.50Aug 28$0.43$0.23$0.66$78.84$80.160.83%
$79.50Sep 4$0.37$0.29$0.66$78.84$80.160.83%
$79.00Aug 21$0.69$0.02$0.71$78.29$79.710.89%
$80.00Sep 18$0.07$0.70$0.77$79.23$80.770.97%
$79.50Sep 11$0.40$0.38$0.78$78.72$80.280.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.03% of stock, avg 0.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$79.50Aug 14$0.01$0.01$0.02$79.48$80.02
$80.00$79.00Aug 21$0.02$0.02$0.04$78.96$80.04
$80.00$78.50Aug 28$0.08$0.05$0.13$78.37$80.13
$80.00$77.00Sep 18$0.07$0.07$0.14$76.86$80.14
$80.00$79.00Aug 28$0.08$0.07$0.15$78.85$80.15
$80.00$76.50Sep 4$0.06$0.12$0.18$76.32$80.18
$80.00$78.00Sep 11$0.10$0.08$0.18$77.82$80.18
$80.00$78.00Sep 18$0.07$0.14$0.21$77.79$80.21
$80.00$79.00Sep 4$0.06$0.14$0.20$78.80$80.20
$80.00$78.50Sep 11$0.10$0.14$0.24$78.26$80.24

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. 8 found (best R:R 0.47, cheapest $0.14)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Sep 18$0.68$0.3298%0.47
$79.00$79.50$80.00Aug 21$0.31$0.1989%0.61
$79.50$80.00$80.50Aug 21$0.17$0.3353%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Sep 18$0.40$0.6067%1.50
$78.50$79.00$79.50Sep 11$0.16$0.3439%2.12
$78.50$79.00$79.50Aug 28$0.14$0.3633%2.57
$79.00$80.00$81.00Sep 18$0.44$0.5654%1.27
$78.50$79.00$79.50Aug 21$0.32$0.1841%0.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.10, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$79.501:2Aug 14-$0.33$0.17
$80.00$82.501:2Aug 14-$0.01$2.49
$73.00$79.001:2Aug 14$5.44$0.56
$69.00$79.001:2Aug 21$9.25$0.75
$79.00$79.501:2Aug 21$0.29$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$76.501:2Sep 4-$0.10$2.40
$79.00$78.001:2Sep 18-$0.06$0.94
$80.00$79.501:2Aug 28-$0.14$0.36
$78.00$77.001:2Sep 18$0.00$1.00
$79.00$78.501:2Sep 11-$0.10$0.40

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

No covered call setups found

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 14,825
Total Puts 59,345
Put/Call Ratio 4.00
Net Difference -44,520

Prior's Put/Call Breakdown

Total Calls 51,923
Total Puts 127,601
Put/Call Ratio 2.46
Net Difference -75,678

Prior 7-Day Put/Call Summary

Total Calls 295,495
Total Puts 833,339
Average Put/Call Ratio 2.58
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