HL Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

14.92

Change

+0.30

Open

14.56

Previous

14.62

High

14.93

Low

14.43

Bid

-

Ask

-

Volume

25,872,885

Trades

-

Dividend

0.00

Yield

0.21%

Ex-Div

Aug 21, 2017

Impl Vol

0.641

Hist Vol

0.673

Opt Volume

21,346

Open Int

821,681

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
HL 261030C00013500	1.09	1.59	1.21	1.42	32	117	W	13.50	HL 261030P00013500	0.00	0.09	0.01	0.00	41	1,012	W
HL 261030C00014000	0.76	1.06	0.48	0.93	115	1,515	W	14.00	HL 261030P00014000	0.00	0.09	0.09	0.01	74	746	W
HL 261030C00014500	0.35	0.81	0.52	0.48	1,688	1,629	W	14.50	HL 261030P00014500	0.01	0.31	0.11	0.06	230	1,376	W
HL 261030C00015000	0.18	0.29	0.20	0.17	315	1,324	W	15.00	HL 261030P00015000	0.28	0.39	0.36	0.25	240	294	W
HL 261030C00015500	0.03	0.09	0.08	0.04	785	808	W	15.50	HL 261030P00015500	0.59	0.89	0.82	0.62	107	484	W
HL 261030C00016000	0.00	0.03	0.02	0.00	293	381	W	16.00	HL 261030P00016000	1.00	1.33	1.35	1.08	140	336	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HL 261106C00013500	1.22	1.92	0.80	1.56	0	2	W	13.50	HL 261106P00013500	0.16	0.22	0.19	0.11	12	186	W
HL 261106C00014000	0.91	1.49	0.96	1.17	3	49	W	14.00	HL 261106P00014000	0.28	0.40	0.38	0.22	53	337	W
HL 261106C00014500	0.80	1.09	0.86	0.83	51	70	W	14.50	HL 261106P00014500	0.39	0.69	0.54	0.39	32	98	W
HL 261106C00015000	0.46	0.85	0.51	0.57	238	188	W	15.00	HL 261106P00015000	0.59	1.02	0.83	0.62	4	57	W
HL 261106C00015500	0.31	0.52	0.31	0.37	112	331	W	15.50	HL 261106P00015500	0.85	1.35	1.10	0.92	8	445	W
HL 261106C00016000	0.22	0.30	0.27	0.23	173	339	W	16.00	HL 261106P00016000	1.14	1.81	1.79	1.28	0	392	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HL 261113C00013500	1.30	1.97	1.11	1.75	0	130	W	13.50	HL 261113P00013500	0.12	0.43	0.36	0.24	96	104	W
HL 261113C00014000	1.03	1.57	0.85	1.39	0	126	W	14.00	HL 261113P00014000	0.28	0.59	0.54	0.38	13	245	W
HL 261113C00014500	0.87	1.24	0.95	1.08	1	43	W	14.50	HL 261113P00014500	0.57	0.79	0.68	0.57	534	26	W
HL 261113C00015000	0.62	0.97	0.60	0.82	4	48	W	15.00	HL 261113P00015000	0.71	1.04	0.96	0.80	512	64	W
HL 261113C00015500	0.50	0.60	0.50	0.61	27	95	W	15.50	HL 261113P00015500	0.99	1.46	1.22	1.09	5	79	W
HL 261113C00016000	0.30	0.55	0.38	0.44	4	164	W	16.00	HL 261113P00016000	1.27	1.80	2.21	1.41	0	38	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HL 261120C00013500	1.44	1.89	1.17	1.95	0	29	S	13.50	HL 261120P00013500	0.27	0.55	0.41	0.34	34	50	S
HL 261120C00014000	1.13	1.49	1.12	1.61	0	145	S	14.00	HL 261120P00014000	0.47	0.64	0.62	0.49	10	3,282	S
HL 261120C00014500	0.87	1.22	0.95	1.30	1	258	S	14.50	HL 261120P00014500	0.58	0.91	0.80	0.68	6	56	S
HL 261120C00015000	0.87	1.12	0.73	1.04	92	1,076	S	15.00	HL 261120P00015000	0.79	1.19	1.24	0.91	3	3,206	S
HL 261120C00015500	0.51	0.87	0.70	0.82	6	296	S	15.50	HL 261120P00015500	1.09	1.62	1.88	1.19	0	27	S
HL 261120C00016000	0.42	0.59	0.44	0.64	45	3,577	S	16.00	HL 261120P00016000	1.54	1.99	1.91	1.50	0	2,888	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HL 261127C00013500	1.48	2.14	1.25	2.15	0	31	W	13.50	HL 261127P00013500	0.36	0.50	0.49	0.41	1	727	W
HL 261127C00014000	1.23	1.57	0.98	1.82	0	57	W	14.00	HL 261127P00014000	0.51	0.81	0.67	0.56	0	79	W
HL 261127C00014500	1.04	1.46	0.89	1.53	1	11	W	14.50	HL 261127P00014500	0.64	1.05	0.80	0.75	0	23	W
HL 261127C00015000	0.86	1.04	0.78	1.26	0	54	W	15.00	HL 261127P00015000	0.97	1.26	1.55	0.98	0	30	W
HL 261127C00015500	0.64	0.98	0.62	1.04	2	116	W	15.50	HL 261127P00015500	1.12	1.68	1.47	1.24	2	11	W
HL 261127C00016000	0.51	0.64	0.48	0.84	548	105	W	16.00	HL 261127P00016000	1.57	1.94	1.59	1.53	0	22	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HL 261204C00013500	1.61	2.19	1.41	2.37	0	1	W	13.50	HL 261204P00013500	0.42	0.69	0.51	0.45	2	5	W
HL 261204C00014000	1.32	1.66	1.13	2.05	0	2	W	14.00	HL 261204P00014000	0.60	0.90	0.98	0.61	0	6	W
HL 261204C00014500	1.03	1.37	0.96	1.75	0	1	W	14.50	—	—	—	—	—	—	—	—
HL 261204C00015500	0.66	0.94	0.73	1.25	5	10	W	15.50	HL 261204P00015500	1.26	1.66	1.96	1.26	0	1	W
HL 261204C00016000	0.53	0.91	0.45	1.05	0	2	W	16.00	HL 261204P00016000	1.66	2.05	1.92	1.53	1	1	W
HL 261204C00016500	0.23	0.66	0.43	0.87	1	46	W	16.50	HL 261204P00016500	1.80	2.40	2.26	1.84	5	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
HL 261218C00012000	2.76	3.30	2.88	3.95	0	187	S	12.00	HL 261218P00012000	0.10	0.44	0.21	0.19	3	3,238	S
HL 261218C00013000	2.02	2.47	2.13	3.20	2	202	S	13.00	HL 261218P00013000	0.35	0.63	0.50	0.37	8	1,795	S
HL 261218C00014000	1.50	1.99	1.53	2.54	12	1,039	S	14.00	HL 261218P00014000	0.67	0.95	0.88	0.63	2,392	3,146	S
HL 261218C00015000	1.00	1.31	1.07	1.97	11	1,194	S	15.00	HL 261218P00015000	1.08	1.58	1.45	1.00	10	1,717	S
HL 261218C00016000	0.73	0.92	0.72	1.50	46	2,671	S	16.00	HL 261218P00016000	1.80	2.23	2.11	1.45	2	9,413	S
HL 261218C00017000	0.50	0.64	0.52	1.12	58	1,521	S	17.00	HL 261218P00017000	2.54	2.95	3.17	2.01	0	3,116	S

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