HL · Option chain

HL Option Chain

Every listed HL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$21.21

Call open interest

116,371

Put open interest

30,759

Put/call (volume)

0.53

10,408 contracts changed hands across these expirations — 6,805 calls against 3,603 puts. Calls outtraded puts 1.89 to one.

Sep 11, 20266 days

call OI 3,991 · put OI 2,295

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.85 / 5.40	—	95	16	—	0.00 / 0.44	—	11
—	4.05 / 4.90	—	226	16.5	—	0.00 / 0.45	—	134
3.85	3.90 / 4.65	4	19	17	0.01	0.00 / 0.24	21	31
—	3.10 / 4.00	—	116	17.5	0.02	0.00 / 0.15	41	71
3.15	2.94 / 3.45	11	259	18	0.05	0.01 / 0.09	100	426
2.40	2.24 / 3.05	14	122	18.5	0.07	0.06 / 0.09	64	206
2.30	2.15 / 2.52	18	386	19	0.11	0.05 / 0.20	226	384
1.72	1.56 / 2.10	2	62	19.5	0.19	0.12 / 0.20	160	142
1.44	1.37 / 1.66	23	375	20	0.33	0.22 / 0.33	330	204
1.09	0.83 / 1.40	24	337	20.5	0.38	0.31 / 0.49	117	231
0.84	0.86 / 0.93	210	384	21	0.54	0.41 / 0.70	150	183
0.62	0.42 / 0.83	125	170	21.5	1.02	0.66 / 1.10	2	183
0.50	0.35 / 0.50	695	496	22	1.20	1.13 / 1.48	122	6
0.34	0.28 / 0.42	84	93	22.5	—	1.47 / 1.72	—	16
0.22	0.10 / 0.25	81	279	23	2.21	1.45 / 2.09	2	3
0.10	0.12 / 0.19	37	118	23.5	2.62	1.85 / 3.05	7	21
0.10	0.06 / 0.22	75	239	24	—	2.61 / 3.55	—	—
0.08	0.03 / 0.30	12	10	24.5	—	2.98 / 4.05	—	1
0.06	0.01 / 0.27	6	119	25	—	3.40 / 4.55	—	40
0.05	0.01 / 0.25	6	22	25.5	—	3.65 / 5.10	—	1
0.02	0.00 / 0.06	37	61	26	—	4.35 / 5.50	—	—
0.01	0.00 / 0.05	8	3	26.5	—	4.65 / 6.10	—	1
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 95,810 · put OI 24,257

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
5.27	5.00 / 5.55	109	8,216	16	0.04	0.00 / 0.13	28	9,525
—	4.15 / 4.90	—	—	16.5	—	0.00 / 0.14	—	15
4.10	4.10 / 4.50	60	2,780	17	0.06	0.05 / 0.27	46	2,802
—	3.20 / 4.10	—	1	17.5	0.10	0.00 / 0.15	2	355
3.37	3.20 / 3.50	256	5,280	18	0.12	0.10 / 0.20	289	2,021
2.67	2.42 / 3.40	3	92	18.5	0.20	0.08 / 0.25	25	511
2.53	2.34 / 2.59	281	7,216	19	0.25	0.25 / 0.37	69	2,196
2.08	1.99 / 2.33	24	35	19.5	0.41	0.24 / 0.46	18	100
1.74	1.60 / 1.84	862	12,512	20	0.53	0.50 / 0.56	1,188	2,578
1.47	1.40 / 1.55	49	197	20.5	0.74	0.59 / 0.76	66	256
1.24	1.13 / 1.28	280	6,059	21	0.94	0.87 / 1.06	78	1,236
1.00	0.90 / 1.02	430	5,346	21.5	—	0.99 / 1.32	—	1
0.79	0.59 / 0.80	370	19,335	22	1.55	1.22 / 1.67	1	629
0.61	0.38 / 0.67	51	350	22.5	2.32	1.72 / 1.92	4	10
0.46	0.44 / 0.50	128	5,379	23	2.02	1.89 / 2.50	1	455
0.36	0.17 / 0.48	2	210	23.5	—	2.40 / 2.71	—	—
0.29	0.11 / 0.40	344	3,437	24	3.58	2.84 / 3.40	18	1,195
—	0.16 / 0.42	—	35	24.5	—	3.35 / 3.90	—	—
0.17	0.06 / 0.20	114	11,657	25	4.05	3.80 / 4.30	4	322
0.13	0.01 / 0.31	4	12	25.5	—	4.25 / 4.85	—	—
0.13	0.05 / 0.13	43	7,661	26	4.95	4.75 / 5.05	5	50
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 4,496 · put OI 1,261

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.65 / 5.65	—	75	16	0.07	0.03 / 0.10	1	26
—	4.15 / 5.55	—	22	16.5	—	0.00 / 0.33	—	52
4.15	3.80 / 4.50	10	126	17	—	0.08 / 0.18	—	20
—	3.35 / 4.05	—	8	17.5	—	0.01 / 0.32	—	14
—	3.25 / 3.75	—	87	18	0.23	0.15 / 0.25	9	266
—	2.58 / 3.25	—	27	18.5	0.34	0.13 / 0.38	1	100
2.57	2.37 / 2.97	1	83	19	—	0.24 / 0.58	—	59
2.30	2.18 / 2.58	15	69	19.5	0.61	0.48 / 0.71	10	94
2.03	1.90 / 2.23	13	168	20	0.72	0.52 / 0.76	29	463
1.70	1.42 / 1.88	33	1,315	20.5	0.94	0.72 / 0.97	15	60
1.38	1.37 / 1.57	23	81	21	1.19	0.98 / 1.22	15	31
1.19	1.06 / 1.30	33	207	21.5	—	1.18 / 1.48	—	46
1.00	0.79 / 1.10	54	276	22	—	1.48 / 1.89	—	—
0.68	0.63 / 0.86	13	327	23	2.44	2.32 / 2.66	1	—
0.48	0.44 / 0.54	100	70	24	—	3.05 / 3.30	—	30
0.32	0.24 / 0.41	16	1,551	25	—	3.85 / 4.60	—	—
0.23	0.06 / 0.41	1	4	26	—	4.80 / 5.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2,404 · put OI 678

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
5.55	4.70 / 5.90	1	—	16	—	0.03 / 0.35	—	6
—	4.25 / 5.50	—	10	16.5	0.15	0.02 / 0.36	9	13
4.12	4.10 / 4.75	4	2	17	0.23	0.15 / 0.36	9	86
—	3.45 / 4.30	—	31	17.5	—	0.19 / 0.33	—	64
—	3.10 / 3.75	—	34	18	0.31	0.27 / 0.37	7	144
—	2.73 / 3.40	—	33	18.5	0.48	0.36 / 0.53	1	68
—	2.50 / 3.10	—	67	19	0.60	0.46 / 0.65	20	83
—	2.20 / 2.77	—	26	19.5	0.74	0.51 / 0.76	5	30
2.19	1.88 / 2.34	5	108	20	0.92	0.69 / 0.95	5	47
1.92	1.66 / 2.09	206	43	20.5	—	0.90 / 1.18	—	11
1.46	1.39 / 1.79	16	182	21	—	1.23 / 1.45	—	34
1.29	1.17 / 1.55	8	42	21.5	—	1.37 / 1.70	—	21
0.99	0.97 / 1.30	1	156	22	—	1.65 / 2.07	—	70
1.03	0.80 / 1.20	4	85	22.5	—	1.99 / 2.33	—	—
0.91	0.65 / 0.99	51	390	23	—	2.51 / 2.67	—	1
0.55	0.55 / 0.72	201	313	24	—	3.20 / 3.45	—	—
0.46	0.25 / 0.48	205	832	25	—	3.80 / 4.45	—	—
—	0.25 / 0.55	—	50	26	—	4.80 / 5.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 121 · put OI 61

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.75 / 5.75	—	—	16	—	0.01 / 0.23	—	6
—	4.40 / 5.40	—	—	16.5	—	0.01 / 0.38	—	4
—	4.00 / 4.80	—	—	17	—	0.15 / 0.42	—	6
—	3.70 / 4.45	—	—	17.5	0.37	0.15 / 0.51	2	1
—	3.20 / 3.95	—	4	18	—	0.24 / 0.50	—	9
—	2.98 / 3.50	—	—	18.5	0.60	0.35 / 0.63	4	6
—	2.67 / 3.15	—	3	19	0.70	0.49 / 0.78	4	29
—	2.54 / 2.92	—	1	19.5	0.83	0.78 / 0.92	17	—
—	1.92 / 2.29	—	1	20.5	—	1.05 / 1.37	—	—
—	1.66 / 1.98	—	10	21	—	1.28 / 1.61	—	—
—	1.43 / 1.74	—	5	21.5	—	1.65 / 1.89	—	—
1.25	1.22 / 1.55	18	9	22	—	1.81 / 2.18	—	—
1.24	1.03 / 1.29	2	75	22.5	—	2.23 / 2.52	—	—
0.99	0.97 / 1.16	47	10	23	—	2.58 / 2.85	—	—
0.70	0.70 / 0.90	1	1	24	—	3.35 / 3.65	—	—
0.50	0.50 / 0.82	1	1	25	—	4.00 / 4.75	—	—
—	0.35 / 0.55	—	1	26	—	4.85 / 5.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 9,549 · put OI 2,207

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
5.44	5.20 / 5.65	2	39	16	0.20	0.01 / 0.26	1	45
4.54	4.05 / 5.00	5	14	17	0.36	0.26 / 0.34	1	422
3.81	3.70 / 3.95	82	67	18	0.52	0.40 / 0.67	68	251
3.15	2.99 / 3.25	25	116	19	0.84	0.65 / 0.86	18	305
2.53	2.38 / 2.63	61	710	20	1.22	1.11 / 1.24	39	476
2.01	1.75 / 2.10	209	4,223	21	1.69	1.48 / 1.79	94	375
1.58	1.52 / 1.60	193	1,163	22	2.28	2.03 / 2.38	27	187
1.23	0.96 / 1.33	45	798	23	2.87	2.68 / 3.15	5	18
0.95	0.83 / 0.99	28	248	24	3.78	3.45 / 3.75	2	32
0.74	0.70 / 0.77	128	543	25	—	4.25 / 4.60	—	96
0.55	0.45 / 0.61	62	1,628	26	—	5.15 / 5.55	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on HL

HL options score HL gamma walls HL max pain HL IV rank HL put/call ratio HL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.