Tour v528
HYG
iShares iBoxx $ High Yield Corp Bd ETF
$78.68 +0.19%
(9/18 18:35) ◀
|
Monday, September 21, 2026 (6:35pm)
January 2026
|
▶
◀ 9/21 18:35

Option Volume

Detail
ℹ
Current (09/21) 41,142
Calls: 18,458 (45%)
Puts: 22,684 (55%)
Prior (09/18) 416,933
Calls: 62,291 (15%)
Puts: 354,642 (85%)
Current vs Prior -90.13%
Calls: -70.37% (Calls)
Puts: -93.60% (Puts)
Prior 7-Day Total 2,547,476
Calls: 267,982 (11%)
Puts: 2,279,494 (89%)
Prior 7-Day Average 363,925
Calls: 38,283 (11%)
Puts: 325,642 (89%)
Current vs Prior 7-Day Avg -88.69%
Calls: -51.79%
Puts: -93.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $3.40M
Calls: $1.97M (58%)
Puts: $1.43M (42%)
Prior (09/18) $17.61M
Calls: $624.7K (4%)
Puts: $16.99M (96%)
Current vs Prior -80.68%
Calls: +215.13%
Puts: -91.56%
Prior 7-Day Total $109.89M
Calls: $5.89M (5%)
Puts: $104.00M (95%)
Prior 7-Day Average $15.70M
Calls: $840.7K (5%)
Puts: $14.86M (95%)
Current vs Prior 7-Day Avg -78.33%
Calls: +134.16%
Puts: -90.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.23
Prior (09/18) 5.69
Current vs Prior -78.41%
Prior 7-Day Average 5.00
Current vs Prior 7-Day Avg -75.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 1,508,248
Calls: 291,379 (19%)
Puts: 1,216,869 (81%)
Prior (09/18) 2,174,807
Calls: 331,641 (15%)
Puts: 1,843,166 (85%)
Current vs Prior -30.65%
Prior 7-Day Total 18,950,376
Calls: 4,359,780 (23%)
Puts: 14,590,596 (77%)
Prior 7-Day Average 2,707,196
Calls: 622,825 (23%)
Puts: 2,084,370 (77%)
Current vs Prior 7-Day Avg -44.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.47% | 1.23%1.30% | 2.49%
Prior 0.70% | 1.39%0.88% | 2.28%
Current vs Prior -32.86% | -11.18%+47.55% | +9.29%
Prior 7-Day Avg 1.06% | 1.14%0.91% | 2.33%
Current vs 7-Day Avg -55.68% | +7.74%+42.24% | +6.75%
Prior 7-Day Eod 0.70% | 1.39%0.88% | 2.28%
Current vs 7-Day Eod -32.86% | -11.18%+47.55% | +9.29%
Sentiment BULLISHBEARISH

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

Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 90% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio dropping 78% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 3 of results (avg 5.8%, best 5.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 98.609.05$8.825.1%41.00122
$70.00Oct 28.559.00$8.785.1%11.002
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 161.621.74$1.687.1%2.1K0.9477.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.80, cheapest $0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Sep 250.720.87$0.8018.8%1020.78499
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 28.559.00$8.785.1%11.002
$76.00Oct 22.573.15$2.8620.3%1.1K1.00--
$70.00Oct 98.609.05$8.825.1%41.00122
$77.00Oct 161.642.04$1.8421.7%2.2K1.00304
$78.00Oct 160.601.01$0.8150.6%2141.005.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 93.353.80$3.5812.6%40.98126
$80.00Oct 21.471.87$1.6724.0%7200.9851
$81.00Oct 162.402.81$2.6115.7%10.97--
$80.50Oct 231.772.49$2.1333.8%2.7K0.95--
$80.00Oct 161.621.74$1.687.1%2.1K0.9477.6K

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 41.1K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 160.090.25$0.1794.1%8.2K0.28156.9K
$75.50Oct 233.054.40$3.7336.2%2.7K1.00--
$79.00Sep 250.000.24$0.12200.0%2.6K0.30705
$77.00Oct 161.642.04$1.8421.7%2.2K1.00304
$76.00Oct 22.573.15$2.8620.3%1.1K1.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 20.000.07$0.04175.0%7.5K0.04--
$78.00Oct 160.180.26$0.2236.4%3.2K0.37320.1K
$80.50Oct 231.772.49$2.1333.8%2.7K0.95--
$80.00Oct 161.621.74$1.687.1%2.1K0.9477.6K
$79.00Oct 160.440.89$0.6767.2%2.1K0.75254.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 91.2%, max 171.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 25Oct 1610.7%4.1%161.2%3165.7K
$78.50Sep 25Oct 304.0%2.5%58.8%53311.7K
$79.00Sep 25Oct 308.0%6.0%32.2%2.6K705
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$78.00Sep 25Oct 3010.7%3.9%171.4%147.7K
$79.00Sep 25Oct 308.0%6.0%32.2%16979

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.26, avg 3.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$78.50$79.00Oct 30$0.14$0.36$0.1463%2.57$78.64
$78.50$79.00Oct 16$0.18$0.32$0.1852%1.78$78.68
$79.00$80.00Oct 9$0.11$0.89$0.1126%8.09$79.11
$79.00$80.00Oct 16$0.14$0.86$0.1428%6.14$79.14
$79.00$80.00Oct 30$0.29$0.71$0.2934%2.45$79.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.00$77.50Oct 23$0.46$1.04$0.4675%2.26$78.54
$78.50$78.00Oct 9$0.12$0.38$0.1258%3.17$78.38
$79.00$78.50Sep 25$0.15$0.35$0.1570%2.33$78.85
$78.50$78.00Oct 16$0.16$0.34$0.1659%2.12$78.34
$79.00$78.50Oct 16$0.29$0.21$0.2975%0.72$78.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.41, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$80.00Oct 30$0.29$0.29$0.7166%0.41$79.29
$79.00$80.00Oct 16$0.14$0.14$0.8672%0.16$79.14
$79.00$80.00Oct 9$0.11$0.11$0.8974%0.12$79.11
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$75.00Oct 9$0.20$0.20$2.3072%0.09$77.30
$78.50$78.00Oct 16$0.16$0.16$0.3441%0.47$78.34
$78.50$78.00Oct 9$0.12$0.12$0.3842%0.32$78.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.24, cheapest $0.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Sep 25Oct 16$0.204.0%5.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.50Sep 25Oct 9$0.274.0%3.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 0.28% of stock, avg 1.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$78.50Sep 25$0.15$0.07$0.22$78.28$78.720.28%
$79.00Sep 25$0.12$0.22$0.34$78.66$79.340.43%
$78.50Oct 16$0.35$0.38$0.73$77.77$79.230.93%
$79.00Oct 16$0.17$0.67$0.84$78.16$79.841.07%
$79.00Oct 23$0.19$0.67$0.86$78.14$79.861.09%
$78.00Sep 25$0.80$0.12$0.92$77.08$78.921.17%
$78.00Oct 16$0.81$0.22$1.03$76.97$79.031.31%
$79.00Oct 30$0.32$0.83$1.15$77.85$80.151.46%
$80.00Oct 16$0.03$1.68$1.71$78.29$81.712.17%
$77.00Oct 16$1.84$0.09$1.93$75.07$78.932.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.10% of stock, avg 0.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.00Oct 16$0.03$0.05$0.08$74.92$80.08
$80.00$77.00Oct 16$0.03$0.09$0.12$76.88$80.12
$79.00$77.00Oct 2$0.10$0.05$0.15$76.85$79.15
$79.00$78.50Sep 25$0.12$0.07$0.19$78.31$79.19
$79.00$78.00Sep 25$0.12$0.12$0.24$77.76$79.24
$79.00$75.00Oct 9$0.13$0.08$0.21$74.79$79.21
$80.00$77.50Oct 16$0.03$0.18$0.21$77.29$80.21
$79.00$75.00Oct 16$0.17$0.05$0.22$74.78$79.22
$79.00$77.00Oct 16$0.17$0.09$0.26$76.74$79.26
$79.00$77.50Oct 16$0.17$0.18$0.35$77.15$79.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.14, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7879/80Oct 9$0.31$2.1946%0.14$77.19$79.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 6.69, cheapest $0.12)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$79.00$80.00$81.00Oct 16$0.13$0.8726%6.69
$78.00$78.50$79.00Oct 16$0.28$0.2272%0.79
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$78.00$78.50$79.00Oct 16$0.13$0.3738%2.85
$77.50$78.00$78.50Oct 16$0.12$0.3834%3.17
$78.00$78.50$79.00Sep 25$0.20$0.3048%1.50
$77.50$78.00$78.50Oct 9$0.18$0.3229%1.78
$77.50$79.00$80.50Oct 23$1.00$0.5068%0.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.09, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$78.50$79.001:2Sep 25-$0.09$0.41
$78.50$79.001:2Oct 30-$0.18$0.32
$81.00$83.001:2Oct 16-$0.02$1.98
$70.00$76.001:2Oct 2$3.06$2.94
$77.00$78.001:2Oct 16$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$79.00$78.501:2Oct 16-$0.09$0.41
$81.00$80.001:2Oct 16-$0.75$0.25
$78.50$78.001:2Oct 16-$0.06$0.44
$77.00$75.001:2Oct 16-$0.01$1.99
$78.50$78.001:2Oct 9-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.23%, avg 0.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$79.00Oct 30$0.180.340.4%0.23%0.64%1--
$79.00Oct 16$0.090.280.4%0.11%0.52%8.2K156.9K

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 18,458
Total Puts 22,684
Put/Call Ratio 1.23
Net Difference -4,226

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 267,982
Total Puts 2,279,494
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