HYG Option Chain

End of day data from October 19, 2021 for HYG options expiring on October 22, 2021.

  1. NYSE Arca
  2. >
  3. HYG
  4. >
  5. Option Chain
|USD |HYG: $87.20 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
HYG22Oct21P87.00PUT87.00$0.07$0.05 / 282$0.07 / 1365,4303.913963%-0.256606-0.0158750.9754530.029421-0.002459
HYG22Oct21P86.50PUT86.50$0.02$0.01 / 120$0.06 / 377311146.637913%-0.014751-0.0016890.1130420.003409-0.000141
HYG22Oct21P86.00PUT86.00$0.02$0.01 / 20$0.03 / 5201,4838.600830%-0.000104-0.0000180.0012460.000038-0.000001
HYG22Oct21C87.50CALL87.50$0.03$0.01 / 1$0.04 / 4341323.172073%0.194566-0.0094060.8336990.0251450.001857
HYG22Oct21C86.50CALL86.50$0.74$0.71 / 20$0.79 / 6745026.649912%0.9847840.0083630.1130420.0034090.009338
HYG22Oct21C87.00CALL87.00$0.25$0.26 / 20$0.33 / 18921,7724.561850%0.742928-0.0058230.9754530.0294210.007075
HYG22Oct21C120.00CALL120.00$0.05 / 82700131.910426%0.0000000.0000000.0000000.0000000.000000
HYG22Oct21P120.00PUT120.00$32.55 / 96$33.05 / 8000114.702221%-0.999535-0.0100170.0000000.000000-0.013151
HYG22Oct21C115.00CALL115.00$0.05 / 37900116.789502%0.0000000.0000000.0000000.0000000.000000
HYG22Oct21P115.00PUT115.00$27.50 / 60$28.10 / 6100101.124596%-0.999535-0.0100220.0000000.000000-0.012603
HYG22Oct21C110.00CALL110.00$0.05 / 42200100.659497%0.0000000.0000000.0000000.0000000.000000
HYG22Oct21P110.00PUT110.00$22.55 / 72$23.05 / 650086.698630%-0.999535-0.0100270.0000000.000000-0.012055
HYG22Oct21C105.00CALL105.00$0.05 / 4390083.330242%0.0000000.0000000.0000000.0000000.000000
HYG22Oct21P105.00PUT105.00$17.55 / 72$18.05 / 650071.266063%-0.999535-0.0100330.0000000.000000-0.011507
HYG22Oct21C104.00CALL104.00$0.05 / 4060079.698636%0.0000000.0000000.0000000.0000000.000000
HYG22Oct21P104.00PUT104.00$16.50 / 86$17.05 / 87000.000000%-0.999535-0.0100340.0000000.000000-0.011397
HYG22Oct21C103.00CALL103.00$0.05 / 3770076.004216%0.0000000.0000000.0000000.0000000.000000
HYG22Oct21P103.00PUT103.00$15.55 / 71$16.05 / 610064.767608%-0.999535-0.0100350.0000000.000000-0.011288
HYG22Oct21C102.00CALL102.00$0.05 / 4090072.245989%0.0000000.0000000.0000000.0000000.000000
HYG22Oct21P102.00PUT102.00$14.55 / 69$15.05 / 690061.439846%-0.999535-0.0100360.0000000.000000-0.011178
HYG22Oct21C101.00CALL101.00$0.05 / 4550068.417946%0.0000000.0000000.0000000.0000000.000000
HYG22Oct21P101.00PUT101.00$13.50 / 78$14.05 / 69000.000000%-0.999535-0.0100370.0000000.000000-0.011068
HYG22Oct21C100.00CALL100.00$0.05 / 5770064.518722%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P100.00PUT100.00$12.55 / 66$13.05 / 650054.611930%-0.999535-0.0100380.0000010.000000-0.010959
HYG22Oct21C99.00CALL99.00$0.05 / 4830060.540942%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P99.00PUT99.00$11.55 / 85$12.05 / 780051.104585%-0.999535-0.0100390.0000010.000000-0.010849
HYG22Oct21C98.00CALL98.00$0.05 / 4360056.480963%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P98.00PUT98.00$10.55 / 71$11.05 / 610047.533684%-0.999535-0.0100400.0000010.000000-0.010740
HYG22Oct21C97.00CALL97.00$0.05 / 3840052.327129%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P97.00PUT97.00$9.55 / 69$10.05 / 690043.888918%-0.999535-0.0100410.0000010.000000-0.010630
HYG22Oct21C96.00CALL96.00$0.05 / 4440048.080021%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P96.00PUT96.00$8.50 / 87$9.05 / 1020035.208676%-0.999535-0.0100420.0000010.000000-0.010521
HYG22Oct21C95.00CALL95.00$0.05 / 6980043.722474%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P95.00PUT95.00$7.55 / 119$8.05 / 860036.357866%-0.999535-0.0100430.0000010.000000-0.010411
HYG22Oct21C94.00CALL94.00$0.05 / 5970039.242365%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P94.00PUT94.00$6.55 / 70$7.05 / 690032.455883%-0.999535-0.0100440.0000010.000000-0.010301
HYG22Oct21C93.00CALL93.00$0.05 / 5050034.624095%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P93.00PUT93.00$5.55 / 69$6.05 / 690028.446543%-0.999535-0.0100450.0000010.000000-0.010192
HYG22Oct21C92.50CALL92.50$0.05 / 6860032.258190%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P92.50PUT92.50$5.00 / 84$5.55 / 850023.063250%-0.999535-0.0100460.0000010.000000-0.010137
HYG22Oct21C92.00CALL92.00$0.05 / 1780029.846749%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P92.00PUT92.00$4.55 / 61$5.05 / 610024.314036%-0.999535-0.0100460.0000010.000000-0.010082
HYG22Oct21C91.50CALL91.50$0.05 / 1740027.386452%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P91.50PUT91.50$4.00 / 63$4.55 / 620019.107584%-0.999535-0.0100470.0000010.000000-0.010027
HYG22Oct21C91.00CALL91.00$0.05 / 1700024.871747%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P91.00PUT91.00$3.55 / 77$4.05 / 730020.034683%-0.999535-0.0100470.0000010.000000-0.009973
HYG22Oct21C90.50CALL90.50$0.05 / 1820022.296661%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P90.50PUT90.50$3.05 / 61$3.55 / 610017.826680%-0.999535-0.0100480.0000010.000000-0.009918
HYG22Oct21C90.00CALL90.00$0.01 / 220014.630941%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P90.00PUT90.00$2.64 / 130$3.05 / 1000020.456992%-0.999535-0.0100480.0000010.000000-0.009863
HYG22Oct21C89.50CALL89.50$0.07$0.05 / 1850516.905750%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P89.50PUT89.50$1.65$2.13 / 60$2.55 / 600117.274679%-0.999535-0.0100490.0000010.000000-0.009808
HYG22Oct21C89.00CALL89.00$0.01$0.05 / 1850514.056141%0.0000010.0000000.0000010.0000000.000000
HYG22Oct21P89.00PUT89.00$1.82$1.65 / 60$2.00 / 600213.301584%-0.999535-0.0100490.0000010.000000-0.009753
HYG22Oct21C88.50CALL88.50$0.08$0.05 / 18407611.058718%0.000056-0.0000090.0006920.0000210.000001
HYG22Oct21P88.50PUT88.50$1.16 / 60$1.50 / 600010.735481%-0.999479-0.0100590.0006920.000021-0.009698
HYG22Oct21C88.00CALL88.00$0.05$0.05 / 2520867.833198%0.008973-0.0009100.0734120.0022140.000086
HYG22Oct21P88.00PUT88.00$0.88$0.75 / 26$0.99 / 650879.395935%-0.990562-0.0109610.0734120.002214-0.009558
HYG22Oct21P87.50PUT87.50$0.39$0.27 / 34$0.36 / 13102533.380294%-0.804969-0.0194570.8336990.025145-0.007732
HYG22Oct21C86.00CALL86.00$1.42$1.19 / 60$1.30 / 60019.450857%0.9994310.0100340.0012460.0000380.009424
HYG22Oct21C85.50CALL85.50$1.68 / 60$1.79 / 210011.359310%0.9995350.0100530.0000010.0000000.009370
HYG22Oct21P85.50PUT85.50$0.03$0.05 / 47601813.913856%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C85.00CALL85.00$2.16 / 60$2.29 / 230012.449539%0.9995350.0100530.0000010.0000000.009315
HYG22Oct21P85.00PUT85.00$0.04$0.05 / 637012916.936409%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C84.50CALL84.50$2.65 / 60$2.79 / 210013.463973%0.9995350.0100540.0000010.0000000.009260
HYG22Oct21P84.50PUT84.50$0.15$0.05 / 4660319.873139%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C84.00CALL84.00$2.85 / 78$3.50 / 700011.184945%0.9995350.0100540.0000010.0000000.009205
HYG22Oct21P84.00PUT84.00$0.05$0.05 / 49801022.751072%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C83.50CALL83.50$3.45 / 72$4.00 / 610019.478902%0.9995350.0100550.0000010.0000000.009151
HYG22Oct21P83.50PUT83.50$0.07$0.05 / 498050025.579904%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C83.00CALL83.00$3.95 / 89$4.50 / 700021.773142%0.9995350.0100550.0000010.0000000.009096
HYG22Oct21P83.00PUT83.00$0.04$0.05 / 45902928.375056%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C82.50CALL82.50$4.45 / 70$4.95 / 610021.979297%0.9995350.0100560.0000010.0000000.009041
HYG22Oct21P82.50PUT82.50$0.02$0.03 / 7407628.371607%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C82.00CALL82.00$4.95 / 86$5.45 / 700024.100915%0.9995350.0100560.0000010.0000000.008986
HYG22Oct21P82.00PUT82.00$0.01$0.01 / 104226.242370%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C81.00CALL81.00$5.95 / 84$6.45 / 700028.328537%0.9995350.0100580.0000010.0000000.008877
HYG22Oct21P81.00PUT81.00$0.01$0.01 / 4805830.745858%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C80.00CALL80.00$6.95 / 101$7.50 / 830035.344228%0.9995350.0100590.0000010.0000000.008767
HYG22Oct21P80.00PUT80.00$0.02$0.01 / 141033335.236808%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C79.00CALL79.00$7.90 / 100$8.50 / 700036.766741%0.9995350.0100600.0000010.0000000.008657
HYG22Oct21P79.00PUT79.00$0.01$0.05 / 2530350.123745%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C78.00CALL78.00$8.90 / 98$9.50 / 700041.000766%0.9995350.0100610.0000010.0000000.008548
HYG22Oct21P78.00PUT78.00$0.05 / 2410055.497826%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C77.00CALL77.00$9.90 / 100$10.50 / 690045.247918%0.9995350.0100620.0000010.0000000.008438
HYG22Oct21P77.00PUT77.00$0.05 / 1940060.875307%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C76.00CALL76.00$10.60 / 99$11.75 / 670038.107612%0.9995350.0100630.0000010.0000000.008329
HYG22Oct21P76.00PUT76.00$0.05 / 1870066.264726%-0.0000010.0000000.0000010.0000000.000000
HYG22Oct21C75.00CALL75.00$11.60 / 119$12.75 / 730041.589163%0.9995350.0100640.0000000.0000000.008219
HYG22Oct21P75.00PUT75.00$0.03$0.01 / 3016857.799120%-0.0000010.0000000.0000000.0000000.000000
HYG22Oct21C74.00CALL74.00$12.60 / 100$13.75 / 670045.110339%0.9995350.0100650.0000000.0000000.008110
HYG22Oct21P74.00PUT74.00$0.05 / 1940077.107670%-0.0000010.0000000.0000000.0000000.000000
HYG22Oct21C73.00CALL73.00$13.60 / 101$14.75 / 670048.670495%0.9995350.0100660.0000000.0000000.008000
HYG22Oct21P73.00PUT73.00$0.01 / 410066.999210%-0.0000010.0000000.0000000.0000000.000000
HYG22Oct21C72.00CALL72.00$14.60 / 101$15.75 / 670052.271204%0.9995350.0100670.0000000.0000000.007890
HYG22Oct21P72.00PUT72.00$0.01 / 420071.650711%-0.0000010.0000000.0000000.0000000.000000
HYG22Oct21C71.00CALL71.00$15.60 / 102$16.75 / 700055.915166%0.9995350.0100680.0000000.0000000.007781
HYG22Oct21P71.00PUT71.00$0.01 / 390076.343836%-0.0000010.0000000.0000000.0000000.000000
HYG22Oct21C70.00CALL70.00$16.60 / 118$17.75 / 780059.604817%0.9995350.0100690.0000000.0000000.007671
HYG22Oct21P70.00PUT70.00$0.03$0.01 / 200181.081467%-0.0000010.0000000.0000000.0000000.000000
HYG22Oct21C65.00CALL65.00$21.60 / 120$22.75 / 970078.803592%0.9995350.0100740.0000000.0000000.007123
HYG22Oct21P65.00PUT65.00$0.01 / 2000105.537227%-0.0000010.0000000.0000000.0000000.000000
HYG22Oct21C60.00CALL60.00$26.60 / 77$27.80 / 7800123.731480%0.9995350.0100790.0000000.0000000.006575
HYG22Oct21P60.00PUT60.00$0.01$0.01 / 2001131.549633%-0.0000010.0000000.0000000.0000000.000000
HYG22Oct21C55.00CALL55.00$31.60 / 83$32.80 / 7400150.322715%0.9995350.0100850.0000000.0000000.006027
HYG22Oct21P55.00PUT55.00$0.01 / 4000159.515799%-0.0000010.0000000.0000000.0000000.000000
HYG22Oct21C50.00CALL50.00$35.85 / 97$38.50 / 8100146.317556%0.9995350.0100900.0000000.0000000.005479
HYG22Oct21P50.00PUT50.00$0.01 / 2700189.906688%-0.0000010.0000000.0000000.0000000.000000