Tour v509
HYG
iShares iBoxx $ High Yield Corp Bd ETF
$79.61 -0.13%
(8/14 18:36) ◀
|
Monday, August 17, 2026 (6:36pm)
January 2026
|
▶ (8/18 18:37)
◀ 8/17 18:36 ▶

Option Volume

Detail
ℹ
Current (08/17) 193,401
Calls: 33,972 (18%)
Puts: 159,429 (82%)
Prior (08/14) 74,170
Calls: 14,825 (20%)
Puts: 59,345 (80%)
Current vs Prior +160.75%
Calls: +129.15% (Calls)
Puts: +168.65% (Puts)
Prior 7-Day Total 1,061,692
Calls: 246,271 (23%)
Puts: 815,421 (77%)
Prior 7-Day Average 151,670
Calls: 35,181 (23%)
Puts: 116,488 (77%)
Current vs Prior 7-Day Avg +27.51%
Calls: -3.44%
Puts: +36.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $4.30M
Calls: $868.1K (20%)
Puts: $3.43M (80%)
Prior (08/14) $1.46M
Calls: $369.7K (25%)
Puts: $1.09M (75%)
Current vs Prior +194.66%
Calls: +134.83%
Puts: +214.96%
Prior 7-Day Total $20.45M
Calls: $6.27M (31%)
Puts: $14.19M (69%)
Prior 7-Day Average $2.92M
Calls: $895.6K (31%)
Puts: $2.03M (69%)
Current vs Prior 7-Day Avg +47.11%
Calls: -3.07%
Puts: +69.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 4.69
Prior (08/14) 4.00
Current vs Prior +17.23%
Prior 7-Day Average 2.98
Current vs Prior 7-Day Avg +57.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 2,700,839
Calls: 853,105 (32%)
Puts: 1,847,734 (68%)
Prior (08/14) 2,433,584
Calls: 682,350 (28%)
Puts: 1,751,234 (72%)
Current vs Prior +10.98%
Prior 7-Day Total 19,828,892
Calls: 5,555,097 (28%)
Puts: 14,273,795 (72%)
Prior 7-Day Average 2,832,698
Calls: 793,585 (28%)
Puts: 2,039,113 (72%)
Current vs Prior 7-Day Avg -4.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.59% | 1.00%0.59% | 1.92%
Prior 0.59% | 0.94%0.59% | 1.89%
Current vs Prior +0.13% | +6.80%+0.14% | +1.45%
Prior 7-Day Avg 0.76% | 0.88%0.85% | 1.96%
Current vs 7-Day Avg -21.88% | +13.79%-30.76% | -1.76%
Prior 7-Day Eod 0.59% | 0.94%0.59% | 1.89%
Current vs 7-Day Eod +0.13% | +6.80%+0.14% | +1.45%
Sentiment BEARISHBEARISH

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

Strong bearish conviction with 80% of dollar volume in puts ($3.43M) vs calls ($868.1K). Massive premium surge with dollar volume up 195% vs prior. Unusually high activity with volume up 161% vs prior - elevated interest. Extreme bearish P/C ratio of 4.69 - heavy put buying.

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 5.6%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 219.509.95$9.734.6%41.00--
$71.00Aug 218.508.95$8.735.2%120.96--
$71.00Sep 188.559.05$8.805.7%51.00--
$72.00Aug 217.507.95$7.735.8%281.00--
$73.00Aug 216.356.80$6.576.8%201.00--
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 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Sep 188.559.05$8.805.7%51.00--
$79.00Sep 180.650.81$0.7321.9%7.2K1.0056.2K
$70.00Aug 219.509.95$9.734.6%41.00--
$72.00Aug 217.507.95$7.735.8%281.00--
$73.00Aug 216.356.80$6.576.8%201.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.150.43$0.2996.6%1481.0021.3K
$80.00Aug 280.120.65$0.39135.9%20.8661
$80.00Sep 180.451.14$0.8086.2%20.6K0.82281.7K
$80.00Sep 250.440.98$0.7176.1%500.74--
$79.50Sep 250.370.55$0.4639.1%30.6548

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 193.4K, top 46.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.010.10$0.06150.0%15.7K0.24160.6K
$79.00Sep 180.650.81$0.7321.9%7.2K1.0056.2K
$79.50Aug 210.090.27$0.18100.0%3.7K0.82126.4K
$80.00Sep 180.050.17$0.11109.1%2.6K0.22284.6K
$79.50Aug 280.300.52$0.4153.7%2.0K0.582.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Sep 180.100.31$0.21100.0%46.3K0.46365.1K
$72.00Sep 180.000.03$0.02150.0%25.0K0.01--
$78.00Sep 180.080.18$0.1376.9%20.7K0.19247.2K
$80.00Sep 180.451.14$0.8086.2%20.6K0.82281.7K
$77.00Sep 180.060.16$0.1190.9%20.0K0.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.7%, max 12.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.50Aug 21Sep 253.2%2.8%12.8%3.7K126.4K
$80.00Aug 21Sep 254.6%4.6%0.6%15.7K160.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.50Aug 21Sep 253.2%2.8%12.8%5.4K53.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 3.55, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$79.50Aug 28$0.11$0.39$0.1176%3.55$79.11
$79.00$80.00Sep 18$0.62$0.38$0.62100%0.61$79.62
$79.50$80.00Aug 21$0.12$0.38$0.1282%3.17$79.62
$79.50$80.00Sep 4$0.18$0.32$0.1852%1.78$79.68
$80.00$81.00Sep 18$0.10$0.90$0.1022%9.00$80.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.50$78.50Sep 25$0.24$0.76$0.2465%3.17$79.26
$80.00$79.50Aug 28$0.19$0.31$0.1986%1.63$79.81
$80.00$79.50Sep 25$0.25$0.25$0.2574%1.00$79.75
$80.00$79.00Sep 18$0.59$0.41$0.5982%0.69$79.41
$80.00$79.50Aug 21$0.26$0.24$0.26100%0.92$79.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.25, avg 0.23)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$81.00Sep 18$0.10$0.10$0.9078%0.11$80.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$78.50$78.00Aug 21$0.10$0.10$0.4084%0.25$78.40
$79.00$78.50Sep 4$0.10$0.10$0.4064%0.25$78.90
$79.50$78.50Sep 25$0.24$0.24$0.7635%0.32$79.26

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. 12 found (cheapest 0.26% of stock, avg 0.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$79.50Aug 21$0.18$0.03$0.21$79.29$79.710.26%
$80.00Aug 21$0.06$0.29$0.35$79.65$80.350.44%
$80.00Aug 28$0.03$0.39$0.42$79.58$80.420.53%
$79.50Aug 28$0.41$0.20$0.61$78.89$80.110.77%
$79.50Sep 4$0.32$0.32$0.64$78.86$80.140.80%
$79.00Aug 28$0.52$0.14$0.66$78.34$79.660.83%
$79.00Aug 21$0.67$0.03$0.70$78.30$79.700.88%
$80.00Sep 18$0.11$0.80$0.91$79.09$80.911.14%
$80.00Sep 25$0.20$0.71$0.91$79.09$80.911.14%
$79.00Sep 18$0.73$0.21$0.94$78.06$79.941.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.11% of stock, avg 0.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$79.50Aug 21$0.06$0.03$0.09$79.41$80.09
$80.00$79.00Aug 21$0.06$0.03$0.09$78.91$80.09
$80.00$78.00Aug 28$0.03$0.12$0.15$77.85$80.15
$80.00$78.50Aug 28$0.03$0.13$0.16$78.34$80.16
$80.00$78.50Aug 21$0.06$0.11$0.17$78.33$80.17
$80.00$79.00Aug 28$0.03$0.14$0.17$78.83$80.17
$80.00$77.00Aug 21$0.06$0.10$0.16$76.84$80.16
$80.00$78.00Sep 18$0.11$0.13$0.24$77.76$80.24
$80.00$77.00Sep 18$0.11$0.11$0.22$76.78$80.22
$80.50$78.00Sep 11$0.12$0.15$0.27$77.73$80.77

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. 11 found (best R:R 0.92, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Sep 18$0.52$0.4898%0.92
$79.50$80.00$80.50Aug 21$0.07$0.4379%6.14
$79.50$80.00$80.50Sep 11$0.08$0.4232%5.25
$79.00$79.50$80.00Aug 21$0.37$0.1365%0.35
$79.00$79.50$80.00Sep 4$0.34$0.1649%0.47
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Sep 18$0.06$0.9433%15.67
$79.00$79.50$80.00Aug 21$0.26$0.2489%0.92
$79.00$79.50$80.00Aug 28$0.13$0.3762%2.85
$78.00$79.00$80.00Sep 18$0.51$0.4963%0.96
$78.00$78.50$79.00Sep 4$0.09$0.4119%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$79.501:2Aug 28-$0.30$0.20
$80.00$80.501:2Sep 11-$0.10$0.40
$73.00$79.001:2Aug 21$5.23$0.77
$71.00$79.001:2Sep 18$7.34$0.66
$79.00$79.501:2Aug 21$0.31$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$78.001:2Sep 18-$0.05$0.95
$80.00$79.501:2Sep 25-$0.21$0.29
$79.50$79.001:2Aug 28-$0.08$0.42
$79.50$79.001:2Sep 4-$0.18$0.32
$78.00$77.001:2Sep 18-$0.09$0.91

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 33,972
Total Puts 159,429
Put/Call Ratio 4.69
Net Difference -125,457

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 246,271
Total Puts 815,421
Average Put/Call Ratio 2.98
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