Expensive Calls — HYG

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
HYG	77.18	10-09 76.50	0.58	-0.10	-0.13%	-0.13%	0.15	0
HYG	77.18	10-09 78.00	0.00	0.00	0.00%	1.06%	0.09	50
HYG	77.18	10-30 76.50	1.01	0.33	0.43%	0.43%	0.09	0
HYG	77.18	10-16 76.50	0.76	0.08	0.10%	0.10%	0.08	0
HYG	77.18	10-30 77.00	0.63	0.45	0.58%	0.59%	0.07	1
HYG	77.18	11-06 77.00	0.51	0.33	0.43%	0.43%	0.07	0
HYG	77.18	10-23 77.00	0.50	0.32	0.41%	0.42%	0.07	1
HYG	77.18	10-16 77.00	0.40	0.22	0.29%	0.29%	0.06	3,732
HYG	77.18	10-30 77.50	0.31	0.31	0.40%	0.82%	0.06	50
HYG	77.18	10-09 77.00	0.22	0.04	0.05%	0.05%	0.06	1,606
HYG	77.18	11-20 77.00	0.72	0.54	0.70%	0.71%	0.06	932
HYG	77.18	10-16 78.00	0.03	0.03	0.04%	1.10%	0.06	69
HYG	77.18	10-23 77.50	0.20	0.20	0.26%	0.68%	0.06	11
HYG	77.18	10-09 77.50	0.02	0.02	0.03%	0.44%	0.06	271
HYG	77.18	10-30 78.00	0.11	0.11	0.14%	1.21%	0.05	9
HYG	77.18	10-16 77.50	0.12	0.12	0.16%	0.57%	0.05	141
HYG	77.18	11-06 77.50	0.21	0.21	0.27%	0.69%	0.05	3
HYG	77.18	10-23 78.00	0.05	0.05	0.06%	1.13%	0.05	10
HYG	77.18	11-20 78.00	0.20	0.20	0.26%	1.33%	0.05	63,217
HYG	77.18	11-06 78.00	0.06	0.06	0.08%	1.14%	0.05	4
HYG	77.18	03-19 78.00	0.14	0.14	0.18%	1.25%	0.04	0
HYG	77.18	12-18 77.00	0.75	0.57	0.74%	0.75%	0.04	3
HYG	77.18	11-13 78.00	0.04	0.04	0.05%	1.11%	0.04	0
HYG	77.18	01-21 77.00	0.05	-0.13	-0.17%	-0.17%	0.04	0
HYG	77.18	01-21 78.00	0.05	0.05	0.06%	1.13%	0.04	0
HYG	77.18	12-18 78.00	0.26	0.26	0.34%	1.40%	0.04	5,466
HYG	77.18	01-15 78.00	0.32	0.32	0.41%	1.48%	0.04	5
HYG	77.18	02-19 78.00	0.18	0.18	0.23%	1.30%	0.04	0
HYG	77.18	01-15 77.00	0.82	0.64	0.83%	0.84%	0.04	169
HYG	77.18	06-17 77.00	0.58	0.40	0.52%	0.52%	0.03	0
HYG	77.18	04-16 78.00	0.37	0.37	0.48%	1.55%	0.03	0
HYG	77.18	02-19 77.00	0.57	0.39	0.51%	0.51%	0.03	0
HYG	77.18	04-16 77.00	0.58	0.40	0.52%	0.52%	0.02	0
HYG	77.18	06-17 78.00	0.05	0.05	0.06%	1.13%	0.02	0
HYG	77.18	05-21 78.00	0.06	0.06	0.08%	1.14%	0.01	0

Save settings as