HYG Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

77.59

Change

-0.01

Open

77.71

Previous

77.60

High

77.76

Low

77.42

Bid

-

Ask

-

Volume

65,177,662

Trades

-

Dividend

0.37

Yield

5.02%

Ex-Div

Sep 1, 2017

Impl Vol

0.063

Hist Vol

0.042

Opt Volume

529,734

Open Int

10,168,734

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HYG 261030C00076500	0.93	1.28	1.29	1.09	10	637	W	76.50	HYG 261030P00076500	0.01	0.03	0.02	0.02	200	85,996	W
HYG 261030C00077000	0.52	1.00	0.66	0.59	3,058	6,473	W	77.00	HYG 261030P00077000	0.00	0.11	0.04	0.00	5,759	21,894	W
HYG 261030C00077500	0.07	0.50	0.20	0.12	2,619	22,891	W	77.50	HYG 261030P00077500	0.00	0.20	0.12	0.03	2,323	6,690	W
HYG 261030C00078000	0.00	0.09	0.02	0.00	349	458	W	78.00	HYG 261030P00078000	0.08	0.58	0.40	0.41	3	170	W
HYG 261030C00078500	0.00	0.08	0.01	0.01	1	27	W	78.50	HYG 261030P00078500	0.73	1.09	0.95	0.91	0	5	W
HYG 261030C00079000	0.00	0.01	0.01	0.01	0	532	W	79.00	HYG 261030P00079000	1.03	1.79	2.26	1.41	0	0	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HYG 261106C00076500	0.88	1.56	0.57	1.23	0	1	W	76.50	HYG 261106P00076500	0.06	0.18	0.09	0.00	215	146	W
HYG 261106C00077000	0.50	0.99	0.64	0.75	1,551	1,781	W	77.00	HYG 261106P00077000	0.00	0.35	0.20	0.01	39	217	W
HYG 261106C00077500	0.01	0.47	0.24	0.33	883	10,604	W	77.50	HYG 261106P00077500	0.16	0.54	0.42	0.10	9,015	49	W
HYG 261106C00078000	0.01	0.05	0.01	0.09	153	185	W	78.00	HYG 261106P00078000	0.45	1.03	1.05	0.35	0	2	W
HYG 261106C00078500	0.00	0.03	0.01	0.01	25	178	W	78.50	—	—	—	—	—	—	—	—
HYG 261106C00079000	0.00	0.07	0.01	0.00	0	15	W	79.00	HYG 261106P00079000	1.55	1.97	1.84	1.26	20	30	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HYG 261113C00076500	0.91	1.46	0.82	1.59	0	0	W	76.50	HYG 261113P00076500	0.00	0.25	0.19	0.00	10	92	W
HYG 261113C00077000	0.46	0.96	0.35	1.11	0	12	W	77.00	HYG 261113P00077000	0.05	0.39	0.32	0.01	8	68	W
HYG 261113C00077500	0.11	0.52	0.20	0.66	7	91	W	77.50	HYG 261113P00077500	0.21	0.60	0.45	0.06	8	10	W
HYG 261113C00078000	0.02	0.23	0.04	0.32	8	1,375	W	78.00	—	—	—	—	—	—	—	—
HYG 261113C00078500	0.01	0.05	0.01	0.11	8	3	W	78.50	—	—	—	—	—	—	—	—
HYG 261113C00079000	0.00	0.03	0.01	0.03	7	27	W	79.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	76.50	HYG 261120P00076500	0.04	0.44	0.23	0.00	206	57,336	S
HYG 261120C00077000	0.56	0.97	0.69	1.67	2,959	43,114	S	77.00	HYG 261120P00077000	0.15	0.61	0.35	0.00	51,218	332,083	S
HYG 261120C00077500	0.29	0.38	0.37	1.20	152	30,985	S	77.50	HYG 261120P00077500	0.48	0.55	0.53	0.02	9,872	638	S
HYG 261120C00078000	0.07	0.16	0.16	0.77	581	185,782	S	78.00	HYG 261120P00078000	0.66	1.00	0.83	0.09	25	250,087	S
HYG 261120C00078500	0.00	0.13	0.04	0.42	1,797	76	S	78.50	—	—	—	—	—	—	—	—
HYG 261120C00079000	0.01	0.02	0.02	0.19	818	221,437	S	79.00	HYG 261120P00079000	1.40	1.90	1.75	0.49	1	119,791	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HYG 261127C00076500	0.95	1.58	1.05	2.94	0	1	W	76.50	HYG 261127P00076500	0.08	0.35	0.25	0.00	3	238	W
HYG 261127C00077000	0.61	1.01	0.72	2.45	0	47	W	77.00	HYG 261127P00077000	0.13	0.54	0.36	0.00	6	24	W
HYG 261127C00077500	0.18	0.70	0.41	1.97	91	10,007	W	77.50	HYG 261127P00077500	0.49	0.71	0.57	0.00	2	1	W
HYG 261127C00078000	0.01	0.36	0.12	1.50	68	11	W	78.00	HYG 261127P00078000	0.45	1.07	0.86	0.02	2	1	W
HYG 261127C00078500	0.01	0.15	0.07	1.05	16	6	W	78.50	—	—	—	—	—	—	—	—
HYG 261127C00079000	0.00	0.05	0.01	0.67	3	3	W	79.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	76.50	HYG 261204P00076500	0.13	0.54	0.42	0.00	11	0	W
—	—	—	—	—	—	—	—	77.00	HYG 261204P00077000	0.08	0.67	0.53	0.00	12	7	W
HYG 261204C00077500	0.23	0.65	0.41	2.96	30	10	W	77.50	HYG 261204P00077500	0.51	0.94	0.72	0.00	22	0	W
HYG 261204C00078000	0.01	0.35	0.18	2.48	30	10	W	78.00	HYG 261204P00078000	0.05	3.15	1.73	0.00	0	3	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HYG 261218C00075000	2.35	2.95	2.32	7.86	0	93	S	75.00	HYG 261218P00075000	0.13	0.40	0.30	0.30	257	696,324	S
HYG 261218C00076000	1.42	2.03	1.44	6.93	0	2,860	S	76.00	HYG 261218P00076000	0.35	0.59	0.45	0.45	95,023	152,972	S
HYG 261218C00077000	0.69	1.08	0.71	6.00	5,024	33,105	S	77.00	HYG 261218P00077000	0.70	0.89	0.81	0.81	8,272	205,438	S
HYG 261218C00078000	0.11	0.29	0.23	5.07	5,573	176,661	S	78.00	HYG 261218P00078000	1.12	2.03	1.37	1.37	125	97,688	S
HYG 261218C00079000	0.01	0.08	0.05	4.14	1	179,769	S	79.00	HYG 261218P00079000	1.03	2.95	2.17	0.00	1	129,736	S
HYG 261218C00080000	0.00	0.02	0.01	3.21	169	207,398	S	80.00	HYG 261218P00080000	2.62	3.95	3.21	0.00	7	234	S

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