Tour v528
HYG
iShares iBoxx $ High Yield Corp Bd ETF
$78.53 -0.24%
$78.62 (+0.11%)🌙
as of 09/18 06:35 PM
(9/15 18:40) ◀
|
Friday, September 18, 2026 (6:35pm)
January 2026
|
▶ (9/21 18:35)
◀ 9/18 18:35 ▶

Option Volume

Detail
ℹ
Current (09/18) 416,933
Calls: 62,291 (15%)
Puts: 354,642 (85%)
Prior (09/15) 349,673
Calls: 33,368 (10%)
Puts: 316,305 (90%)
Current vs Prior +19.24%
Calls: +86.68% (Calls)
Puts: +12.12% (Puts)
Prior 7-Day Total 2,348,968
Calls: 223,873 (10%)
Puts: 2,125,095 (90%)
Prior 7-Day Average 335,566
Calls: 31,981 (10%)
Puts: 303,585 (90%)
Current vs Prior 7-Day Avg +24.25%
Calls: +94.77%
Puts: +16.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $17.61M
Calls: $624.7K (4%)
Puts: $16.99M (96%)
Prior (09/15) $8.97M
Calls: $587.1K (7%)
Puts: $8.38M (93%)
Current vs Prior +96.42%
Calls: +6.41%
Puts: +102.73%
Prior 7-Day Total $98.49M
Calls: $5.65M (6%)
Puts: $92.85M (94%)
Prior 7-Day Average $14.07M
Calls: $806.6K (6%)
Puts: $13.26M (94%)
Current vs Prior 7-Day Avg +25.16%
Calls: -22.55%
Puts: +28.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 5.69
Prior (09/15) 9.48
Current vs Prior -39.94%
Prior 7-Day Average 5.00
Current vs Prior 7-Day Avg +13.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 2,174,807
Calls: 331,641 (15%)
Puts: 1,843,166 (85%)
Prior (09/15) 2,935,935
Calls: 708,888 (24%)
Puts: 2,227,047 (76%)
Current vs Prior -25.92%
Prior 7-Day Total 19,650,002
Calls: 4,698,749 (24%)
Puts: 14,951,253 (76%)
Prior 7-Day Average 2,807,143
Calls: 671,249 (24%)
Puts: 2,135,893 (76%)
Current vs Prior 7-Day Avg -22.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.88% | 0.70%0.88% | 2.28%
Prior 0.89% | 1.02%0.89% | 2.23%
Current vs Prior -21.58% | +35.99%-1.62% | +2.09%
Prior 7-Day Avg 1.06% | 1.09%0.93% | 2.30%
Current vs 7-Day Avg -34.17% | +27.51%-5.36% | -0.83%
Prior 7-Day Eod 0.89% | 1.02%0.89% | 2.23%
Current vs 7-Day Eod -21.58% | +35.99%-1.62% | +2.09%
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

Strong bearish conviction with 96% of dollar volume in puts ($16.99M) vs calls ($624.7K). Elevated premium activity with dollar volume up 96% vs prior. Extreme bearish P/C ratio of 5.69 - heavy put buying. P/C ratio dropping 40% - sentiment shifting bullish.

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 4 of results (avg 7.2%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 3013.2513.90$13.584.8%21.00--
$71.00Sep 257.307.80$7.556.6%20.954
$70.00Oct 98.308.95$8.637.5%21.00121
$75.00Oct 163.453.80$3.639.6%5471.00--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.13, cheapest $0.13)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 160.120.14$0.1315.4%39.8K0.22346.8K

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
$70.00Oct 98.308.95$8.637.5%21.00121
$75.00Oct 163.453.80$3.639.6%5471.00--
$78.00Oct 160.490.92$0.7160.6%51.00--
$65.00Oct 3013.2513.90$13.584.8%21.00--
$69.00Oct 309.2010.95$10.0717.4%41.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.301.76$1.5330.1%2.0K1.0015.2K
$82.00Sep 183.253.80$3.5315.6%31.00--
$81.00Oct 22.513.10$2.8121.0%20.9821
$82.00Oct 163.503.95$3.7312.1%5470.98--
$81.00Oct 302.423.15$2.7926.2%40.971

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 416.9K, top 61.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Oct 160.000.03$0.02150.0%30.0K0.01--
$79.00Oct 160.070.13$0.1060.0%15.6K0.19150.4K
$83.00Oct 160.000.23$0.12191.7%10.0K0.07--
$78.50Sep 250.010.20$0.11172.7%4.9K0.656.8K
$75.00Oct 163.453.80$3.639.6%5471.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Oct 160.180.65$0.42111.9%61.6K0.60315.5K
$79.00Oct 160.491.66$1.08108.3%54.1K0.85258.6K
$75.00Sep 250.000.01$0.01100.0%50.0K0.01--
$77.00Oct 160.120.14$0.1315.4%39.8K0.22346.8K
$75.00Oct 20.000.20$0.10200.0%32.5K0.09--

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 413.4%, max 811.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 25Oct 1631.5%3.5%811.9%207356
$78.50Sep 18Oct 26.7%5.8%15.0%155.3K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 0.61, avg 3.33)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.00$79.00Oct 16$0.61$0.39$0.61100%0.64$78.61
$78.50$79.00Sep 18$0.17$0.33$0.1778%1.94$78.67
$78.50$79.00Oct 2$0.24$0.26$0.2446%1.08$78.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$79.00Oct 16$0.62$0.38$0.6295%0.61$79.38
$79.00$78.00Oct 16$0.66$0.34$0.6685%0.52$78.34
$78.50$78.00Oct 2$0.12$0.38$0.1257%3.17$78.38
$78.00$77.00Oct 16$0.29$0.71$0.2960%2.45$77.71
$77.00$75.00Sep 25$0.10$1.90$0.1014%19.00$76.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.05, avg 0.26)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.00$75.00Sep 25$0.10$0.10$1.9086%0.05$76.90
$78.00$77.00Oct 16$0.29$0.29$0.7140%0.41$77.71
$78.50$78.00Oct 2$0.12$0.12$0.3843%0.32$78.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.09, cheapest $0.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Sep 25Oct 16$0.0931.5%3.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 0.23% of stock, avg 1.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.50Sep 25$0.11$0.07$0.18$78.32$78.680.23%
$78.50Sep 18$0.18$0.01$0.19$78.31$78.690.24%
$79.00Sep 18$0.01$0.51$0.52$78.48$79.520.66%
$79.00Sep 25$0.12$0.44$0.56$78.44$79.560.71%
$78.50Oct 2$0.30$0.34$0.64$77.86$79.140.81%
$79.50Sep 18$0.01$0.94$0.95$78.55$80.451.21%
$79.50Sep 25$0.09$0.94$1.03$78.47$80.531.31%
$78.00Oct 16$0.71$0.42$1.13$76.87$79.131.44%
$79.00Oct 16$0.10$1.08$1.18$77.82$80.181.50%
$80.00Sep 18$0.01$1.53$1.54$78.46$81.541.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.20% of stock, avg 0.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.00$75.00Oct 2$0.06$0.10$0.16$74.84$79.16
$79.00$76.50Oct 2$0.06$0.12$0.18$76.32$79.18
$79.00$77.00Oct 2$0.06$0.14$0.20$76.80$79.20
$79.50$78.50Sep 25$0.09$0.07$0.16$78.34$79.66
$79.50$77.00Sep 25$0.09$0.11$0.20$76.80$79.70
$79.00$78.50Sep 25$0.12$0.07$0.19$78.31$79.19
$79.00$75.00Oct 16$0.10$0.10$0.20$74.80$79.20
$80.00$77.00Sep 25$0.11$0.11$0.22$76.78$80.22
$83.00$75.00Oct 16$0.12$0.10$0.22$74.78$83.22
$79.00$77.00Oct 16$0.10$0.13$0.23$76.77$79.23

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 0.85, cheapest $0.06)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$79.00$80.00Oct 16$0.54$0.4695%0.85
$78.50$79.00$79.50Sep 18$0.17$0.3376%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.00$78.00$79.00Oct 16$0.37$0.6364%1.70
$77.50$78.00$78.50Oct 2$0.06$0.4433%7.33
$78.50$79.00$79.50Sep 25$0.13$0.3748%2.85
$76.00$77.00$78.00Oct 16$0.31$0.6945%2.23
$74.00$75.00$76.00Oct 16$0.09$0.916%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.46, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.50$79.001:2Sep 25-$0.13$0.37
$79.00$79.501:2Sep 25-$0.06$0.44
$80.00$82.001:2Sep 18-$0.01$1.99
$79.50$80.001:2Sep 25-$0.13$0.37
$82.00$83.001:2Oct 16-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$79.001:2Oct 16-$0.46$0.54
$79.50$79.001:2Sep 18-$0.08$0.42
$80.00$79.501:2Sep 18-$0.35$0.15
$78.50$78.001:2Oct 2-$0.10$0.40
$76.50$75.001:2Oct 2-$0.08$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.09%, avg 0.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Oct 16$0.070.190.6%0.09%0.69%15.6K150.4K

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 62,291
Total Puts 354,642
Put/Call Ratio 5.69
Net Difference -292,351

Prior's Put/Call Breakdown

Total Calls 33,368
Total Puts 316,305
Put/Call Ratio 9.48
Net Difference -282,937

Prior 7-Day Put/Call Summary

Total Calls 223,873
Total Puts 2,125,095
Average Put/Call Ratio 5.00
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