Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For HYG Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
HYG ISHARES IBOXX USDHY ETF   0.094 0.093 72.89 -0.90
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 4.80 1.68 1.42 1 0  W   71.5 HYG 0.00 0.13 0.03 0.00 2 778  W  
HYG 0.00 5.00 0.00 0.93 0 0  W   72 HYG 0.00 0.24 0.08 0.02 26 2530  W  
HYG 0.00 1.65 0.59 0.51 1 0  W   72.5 HYG 0.00 0.19 0.18 0.09 705 2824  W  
HYG 0.00 0.62 0.25 0.21 3657 0  W   73 HYG 0.14 0.75 0.31 0.29 1126 5167  W  
HYG 0.06 0.34 0.06 0.06 33 116  W   73.5 HYG 0.60 0.72 0.64 0.64 795 8590  W  
HYG 0.00 0.11 0.02 0.01 1047 14154  W   74 HYG 0.12 3.20 1.13 1.09 18 7161  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 5.00 0.00 1.71 0 0  W   71.5 HYG 0.00 0.29 0.12 0.03 1222 500  W  
HYG 0.50 2.13 1.10 1.26 132 0  W   72 HYG 0.00 0.39 0.18 0.08 254 615  W  
HYG 0.36 1.63 1.35 0.87 0 0  W   72.5 HYG 0.00 0.63 0.29 0.19 141 53  W  
HYG 0.11 0.82 0.91 0.54 0 0  W   73 HYG 0.09 0.51 0.45 0.36 349 475  W  
HYG 0.00 0.36 0.19 0.31 10 3420  W   73.5 HYG 0.64 0.81 0.74 0.62 12 1094  W  
HYG 0.00 0.23 0.06 0.16 121 9019  W   74 HYG 0.00 2.26 1.09 0.97 14 696  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 5.00 0.00 2.25 0 0  S   71.5 HYG 0.03 0.35 0.15 0.04 151 6657  S  
HYG 0.67 1.95 1.25 1.80 13 45  S   72 HYG 0.08 0.72 0.25 0.08 4945 86965  S  
HYG 0.69 2.14 0.00 1.38 0 0  S   72.5 HYG 0.16 0.74 0.38 0.16 3754 26501  S  
HYG 0.23 0.93 0.52 1.02 150 201  S   73 HYG 0.46 0.60 0.57 0.29 18923 296718  S  
HYG 0.00 0.46 0.27 0.71 360 5363  S   73.5 HYG 0.14 1.64 0.79 0.47 25 29950  S  
HYG 0.03 0.22 0.13 0.46 3033 14107  S   74 HYG 0.18 1.50 1.17 0.72 10135 144654  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 1.08 2.68 0.00 3.04 0 0  W   71.5 HYG 0.13 0.49 0.24 0.03 19 914  W  
HYG 0.11 3.15 0.00 2.58 0 0  W   72 HYG 0.06 0.72 0.20 0.05 0 5271  W  
HYG 0.53 1.69 1.30 2.14 0 25  W   72.5 HYG 0.18 0.72 0.42 0.10 100 209  W  
HYG 0.31 1.09 0.86 1.72 0 602  W   73 HYG 0.37 1.11 0.63 0.17 373 1565  W  
HYG 0.00 0.64 0.37 1.35 28 185  W   73.5 HYG 0.45 1.56 0.58 0.28 0 6244  W  
HYG 0.03 0.40 0.24 1.02 597 61  W   74 HYG 0.31 2.20 1.16 0.44 22 106  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.00 5.00 0.00 4.10 0 0  W   71.5 HYG 0.13 0.71 0.37 0.01 5 57  W  
HYG 0.90 2.59 0.00 3.63 0 0  W   72 HYG 0.15 0.75 0.52 0.02 17 0  W  
HYG 0.54 1.63 0.00 3.17 0 0  W   72.5 HYG 0.56 0.74 0.62 0.04 503 19  W  
HYG 0.22 1.16 0.00 2.72 0 0  W   73 HYG 0.77 0.94 0.85 0.08 0 18  W  
HYG 0.10 0.75 0.40 2.29 19 2569  W   73.5 HYG 0.67 1.82 1.16 0.13 200 28  W  
HYG 0.10 0.56 0.29 1.89 4 416  W   74 HYG 1.37 1.56 1.55 0.21 18 469  W  
 
2023-11-10 - Calls 2023-11-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.05 5.00 0.00 5.41 0 0  W   71.5 HYG 0.08 0.78 0.44 0.00 40 1  W  
HYG 0.88 2.46 0.00 4.94 0 0  W   72 HYG 0.47 0.63 0.49 0.01 5 0  W  
HYG 0.55 1.67 0.00 4.47 0 0  W   72.5 HYG 0.22 1.22 0.64 0.01 1 0  W  
HYG 0.22 1.23 0.00 4.01 0 0  W   73 HYG 0.43 1.48 0.00 0.03 0 0  W  
HYG 0.19 0.97 0.00 3.56 0 0  W   73.5 HYG 0.30 1.51 0.88 0.04 0 30  W  
HYG 0.00 0.57 0.00 3.12 0 0  W   74 HYG 0.16 3.40 0.00 0.07 0 0  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 0.94 1.47 1.59 6.49 290 1150  S   72 HYG 0.34 0.81 0.60 0.00 55773 156170  S  
HYG 0.39 1.16 0.79 5.58 333 4096  S   73 HYG 0.75 1.20 0.96 0.01 12619 206392  S  
HYG 0.10 0.72 0.32 4.67 1418 15145  S   74 HYG 1.43 1.60 1.50 0.02 432 108717  S  
 
2023-12-15 - Calls 2023-12-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HYG 1.06 1.95 1.77 14.71 0 1885  S   72 HYG 0.61 1.03 1.00 1.00 512 65413  S  
HYG 0.48 1.30 0.92 13.91 283 3524  S   73 HYG 1.06 1.50 1.41 1.41 12286 83479  S  
HYG 0.19 0.45 0.37 13.10 3000 4323  S   74 HYG 1.22 2.20 2.05 2.05 20704 62267  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.