# Long Strangles Screener — HYG > Screen HYG options for long strangles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum | |---|---|---|---|---|---|---|---|---|---|---|---|---| | HYG | 76.83 | [10-23 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023C00077500) | 0.057 | 0.01 | 31 | [10-23 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023P00077000) | 0.043 | 0.29 | 471 | 0.30 | 0.39 | 0.10 | | HYG | 76.83 | [11-27 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261127C00077500) | 0.045 | 0.13 | 10,739 | [11-27 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261127P00076500) | 0.062 | 0.68 | 0 | 0.81 | 1.05 | 0.11 | | HYG | 76.83 | [10-30 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030C00077500) | 0.057 | 0.07 | 326 | [10-30 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030P00077000) | 0.050 | 0.50 | 55 | 0.57 | 0.74 | 0.11 | | HYG | 76.83 | [10-30 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030C00077000) | 0.066 | 0.27 | 488 | [10-30 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030P00077500) | 0.042 | 0.74 | 54 | 1.01 | 1.32 | 0.11 | | HYG | 76.83 | [10-23 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023C00077000) | 0.067 | 0.11 | 5,398 | [10-23 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023P00077500) | 0.042 | 0.75 | 1 | 0.86 | 1.12 | 0.11 | | HYG | 76.83 | [11-27 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261127C00077500) | 0.045 | 0.13 | 10,739 | [11-27 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261127P00077000) | 0.066 | 0.87 | 1 | 1.00 | 1.30 | 0.11 | | HYG | 76.83 | [11-27 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261127C00077000) | 0.049 | 0.31 | 0 | [11-27 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261127P00076500) | 0.062 | 0.68 | 0 | 0.99 | 1.29 | 0.11 | | HYG | 76.83 | [10-30 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030C00076500) | 0.080 | 0.21 | 1 | [10-30 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030P00077500) | 0.042 | 0.74 | 54 | 0.95 | 1.24 | 0.12 | | HYG | 76.83 | [11-27 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261127C00076500) | 0.056 | 0.66 | 0 | [11-27 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261127P00077000) | 0.066 | 0.87 | 1 | 1.53 | 1.99 | 0.12 | | HYG | 76.83 | [11-06 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106C00077000) | 0.041 | 0.06 | 0 | [11-06 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106P00077500) | 0.081 | 1.13 | 0 | 1.19 | 1.55 | 0.12 | | HYG | 76.83 | [04-16 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270416C00077000) | 0.024 | 0.41 | 0 | [04-16 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270416P00076000) | 0.099 | 1.96 | 0 | 2.37 | 3.09 | 0.12 | | HYG | 76.83 | [10-30 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030C00077500) | 0.057 | 0.07 | 326 | [10-30 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030P00076500) | 0.066 | 0.46 | 11 | 0.53 | 0.69 | 0.12 | | HYG | 76.83 | [11-06 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106C00077000) | 0.041 | 0.06 | 0 | [11-06 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106P00076500) | 0.085 | 0.48 | 1 | 0.54 | 0.70 | 0.13 | | HYG | 76.83 | [10-23 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023C00077500) | 0.057 | 0.01 | 31 | [10-23 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023P00076500) | 0.071 | 0.11 | 1,107 | 0.12 | 0.16 | 0.13 | | HYG | 76.83 | [01-15 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270115C00077000) | 0.037 | 0.52 | 1 | [01-15 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270115P00076000) | 0.091 | 0.96 | 4 | 1.48 | 1.93 | 0.13 | | HYG | 76.83 | [11-13 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113C00077000) | 0.049 | 0.25 | 3 | [11-13 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113P00076500) | 0.080 | 0.50 | 1 | 0.75 | 0.98 | 0.13 | | HYG | 76.83 | [11-20 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261120C00077000) | 0.048 | 0.35 | 2,994 | [11-20 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261120P00076000) | 0.081 | 0.41 | 2,587 | 0.76 | 0.99 | 0.13 | | HYG | 76.83 | [10-30 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030C00076500) | 0.080 | 0.21 | 1 | [10-30 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030P00077000) | 0.050 | 0.50 | 55 | 0.71 | 0.92 | 0.13 | | HYG | 76.83 | [11-13 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113C00077500) | 0.053 | 0.06 | 0 | [11-13 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113P00077000) | 0.077 | 0.79 | 19 | 0.85 | 1.11 | 0.13 | | HYG | 76.83 | [10-23 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023C00076500) | 0.089 | 0.43 | 305 | [10-23 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023P00077500) | 0.042 | 0.75 | 1 | 1.18 | 1.54 | 0.13 | | HYG | 76.83 | [01-15 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270115C00076000) | 0.044 | 1.19 | 0 | [01-15 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270115P00077000) | 0.087 | 1.39 | 62 | 2.58 | 3.36 | 0.13 | | HYG | 76.83 | [10-30 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030C00077500) | 0.057 | 0.07 | 326 | [10-30 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030P00076000) | 0.074 | 0.31 | 22 | 0.38 | 0.50 | 0.13 | | HYG | 76.83 | [11-06 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106C00077500) | 0.046 | 0.05 | 50 | [11-06 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106P00076500) | 0.085 | 0.48 | 1 | 0.53 | 0.69 | 0.13 | | HYG | 76.83 | [10-23 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023C00076500) | 0.089 | 0.43 | 305 | [10-23 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023P00077000) | 0.043 | 0.29 | 471 | 0.72 | 0.94 | 0.13 | | HYG | 76.83 | [11-13 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113C00077000) | 0.049 | 0.25 | 3 | [11-13 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113P00077500) | 0.083 | 1.17 | 0 | 1.42 | 1.85 | 0.13 | | HYG | 76.83 | [10-30 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030C00077000) | 0.066 | 0.27 | 488 | [10-30 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030P00076500) | 0.066 | 0.46 | 11 | 0.73 | 0.95 | 0.13 | | HYG | 76.83 | [11-13 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113C00077500) | 0.053 | 0.06 | 0 | [11-13 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113P00076500) | 0.080 | 0.50 | 1 | 0.56 | 0.73 | 0.13 | | HYG | 76.83 | [03-19 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270319C00077000) | 0.038 | 0.45 | 0 | [03-19 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270319P00076000) | 0.096 | 1.70 | 0 | 2.15 | 2.80 | 0.13 | | HYG | 76.83 | [12-18 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261218C00077000) | 0.041 | 0.42 | 54 | [12-18 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261218P00076000) | 0.093 | 0.79 | 21 | 1.21 | 1.58 | 0.13 | | HYG | 76.83 | [11-13 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113C00077000) | 0.049 | 0.25 | 3 | [11-13 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113P00076000) | 0.087 | 0.46 | 4 | 0.71 | 0.92 | 0.14 | | HYG | 76.83 | [11-06 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106C00077000) | 0.041 | 0.06 | 0 | [11-06 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106P00076000) | 0.095 | 0.33 | 0 | 0.39 | 0.51 | 0.14 | | HYG | 76.83 | [11-06 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106C00077500) | 0.046 | 0.05 | 50 | [11-06 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106P00077000) | 0.090 | 0.71 | 41 | 0.76 | 0.99 | 0.14 | | HYG | 76.83 | [03-19 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270319C00076000) | 0.039 | 1.05 | 0 | [03-19 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270319P00077000) | 0.099 | 1.99 | 8 | 3.04 | 3.96 | 0.14 | | HYG | 76.83 | [11-20 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261120C00076000) | 0.064 | 1.06 | 0 | [11-20 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261120P00077000) | 0.073 | 0.78 | 5,336 | 1.84 | 2.40 | 0.14 | | HYG | 76.83 | [10-23 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023C00077000) | 0.067 | 0.11 | 5,398 | [10-23 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023P00076500) | 0.071 | 0.11 | 1,107 | 0.22 | 0.29 | 0.14 | | HYG | 76.83 | [12-18 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261218C00076000) | 0.046 | 1.08 | 3 | [12-18 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261218P00077000) | 0.093 | 1.27 | 52 | 2.35 | 3.06 | 0.14 | | HYG | 76.83 | [11-13 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113C00077500) | 0.053 | 0.06 | 0 | [11-13 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261113P00076000) | 0.087 | 0.46 | 4 | 0.52 | 0.68 | 0.14 | | HYG | 76.83 | [10-30 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030C00077000) | 0.066 | 0.27 | 488 | [10-30 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030P00076000) | 0.074 | 0.31 | 22 | 0.58 | 0.76 | 0.14 | | HYG | 76.83 | [02-19 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270219C00077000) | 0.046 | 0.08 | 0 | [02-19 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270219P00076000) | 0.095 | 1.36 | 0 | 1.44 | 1.87 | 0.14 | | HYG | 76.83 | [11-06 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106C00077500) | 0.046 | 0.05 | 50 | [11-06 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261106P00076000) | 0.095 | 0.33 | 0 | 0.38 | 0.50 | 0.14 | | HYG | 76.83 | [10-23 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023C00077500) | 0.057 | 0.01 | 31 | [10-23 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023P00076000) | 0.093 | 0.06 | 739 | 0.07 | 0.09 | 0.15 | | HYG | 76.83 | [06-17 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270617C00077000) | 0.042 | 0.45 | 0 | [06-17 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270617P00076000) | 0.111 | 2.08 | 3,012 | 2.53 | 3.29 | 0.15 | | HYG | 76.83 | [10-30 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030C00076500) | 0.080 | 0.21 | 1 | [10-30 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261030P00076000) | 0.074 | 0.31 | 22 | 0.52 | 0.68 | 0.15 | | HYG | 76.83 | [06-17 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270617C00076000) | 0.042 | 1.09 | 3,000 | [06-17 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20270617P00077000) | 0.114 | 2.56 | 2 | 3.65 | 4.75 | 0.16 | | HYG | 76.83 | [10-23 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023C00077000) | 0.067 | 0.11 | 5,398 | [10-23 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023P00076000) | 0.093 | 0.06 | 739 | 0.17 | 0.22 | 0.16 | | HYG | 76.83 | [10-23 76.50](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023C00076500) | 0.089 | 0.43 | 305 | [10-23 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20261023P00076000) | 0.093 | 0.06 | 739 | 0.49 | 0.64 | 0.18 | | HYG | 76.83 | [01-21 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20280121C00077000) | 0.042 | 0.05 | 0 | [01-21 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20280121P00076000) | 0.158 | 5.45 | 0 | 5.50 | 7.16 | 0.20 | | HYG | 76.83 | [01-21 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20280121C00076000) | 0.042 | 0.05 | 0 | [01-21 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20280121P00077000) | 0.239 | 6.00 | 0 | 6.05 | 7.88 | 0.28 | | HYG | 76.83 | [01-19 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20290119C00076000) | 0.042 | 0.05 | 0 | [01-19 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=HYG%20%20%20290119P00077000) | 0.262 | 8.00 | 0 | 8.05 | 10.48 | 0.30 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/HYG.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/HYG.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/HYG.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/HYG.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/HYG.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/HYG.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/HYG.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/HYG.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/HYG.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/HYG.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/HYG.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/HYG.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/HYG.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/HYG.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/HYG.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt