HAP · VanEck Natural Resources ETF ETF

Alerts for HAP

$77.89 -0.42 (-0.53%) At close · Sep 4

Options Chain

Underlying $77.89 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 58 contracts · mixed daily-bar sessions · Sep 3, 2026; 57 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$73.00

$4.89 below spot

ATM implied vol

21.2%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$16.20	$21.20	—		—	$0.00	$2.55	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 16:33:48.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.20	$20.20	—		—	$0.00	$2.55	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 16:33:48.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.20	$19.20	—		—	$0.00	$2.55	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 16:33:48.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.20	$18.20	—		—	$0.00	$2.55	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:40:20.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.20	$17.20	—		—	$0.00	$2.55	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.20	$16.20	—		—	$0.00	$2.55	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.567 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.20	$15.20	—		—	$0.00	$2.55	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.458 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.20	$14.20	—		—	$0.00	$2.55	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.327 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.20	$13.20	—		—	$0.00	$2.55	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.20	$12.20	—		—	$0.00	$2.55	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.057 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.20	$11.20	—		—	$0.00	$2.55	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.20	$10.20	—		—	$0.00	$2.55	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.20	$9.20	—		—	$0.00	$0.80	—	—	—	—
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:29.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.30	$8.20	—		—	$0.00	$2.60	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:16:41.168 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	17.2%	0.98	$4.30	$5.70	$5.20		—	$0.00	$2.60	—	—	—	—
Call · $73 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.522 UTC Last $5.20 Breakeven $78.20 Implied vol 17.2% Delta 0.98 ≈98% ITM Gamma 0.019 Theta -0.012 Vega 0.007 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.20	$6.10	—		—	$0.00	$2.65	—	—	—	—
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:32:23.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.30	$5.20	—		—	$0.00	$2.75	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:32:23.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.60	—		—	$0.00	$2.75	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.057 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.80	—		—	$0.00	$2.95	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $77.89
—	—	—	—	$0.00	$3.20	—		—	$0.00	$3.40	—	—	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.708 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.726 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.85	—		—	$0.00	$4.00	—	—	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.852 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.75	—		—	$0.00	$4.80	—	—	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.072 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.65	—		—	$0.80	$5.80	-0.823	21.2%	—	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.071 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:43.175 UTC Last — Breakeven — Implied vol 21.2% Delta -0.823 ≈82% ITM Gamma 0.083 Theta -0.024 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.60	—		—	$1.70	$6.60	-0.899	20.5%	—	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:31:20.215 UTC Last — Breakeven — Implied vol 20.5% Delta -0.899 ≈90% ITM Gamma 0.059 Theta -0.013 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$2.70	$7.60	-0.911	24.1%	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:32:31.318 UTC Last — Breakeven — Implied vol 24.1% Delta -0.911 ≈91% ITM Gamma 0.046 Theta -0.014 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$4.00	$8.90	-0.842	37.8%	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:13:14.875 UTC Last — Breakeven — Implied vol 37.8% Delta -0.842 ≈84% ITM Gamma 0.043 Theta -0.044 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$5.00	$9.90	-0.854	41.8%	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:13:14.875 UTC Last — Breakeven — Implied vol 41.8% Delta -0.854 ≈85% ITM Gamma 0.037 Theta -0.047 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$6.00	$10.90	-0.863	45.6%	—	—
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:12:48.793 UTC Last — Breakeven — Implied vol 45.6% Delta -0.863 ≈86% ITM Gamma 0.033 Theta -0.049 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.55	—		—	$7.00	$11.90	-0.871	49.2%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:12:48.793 UTC Last — Breakeven — Implied vol 49.2% Delta -0.871 ≈87% ITM Gamma 0.029 Theta -0.051 Vega 0.031 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Sep 3, 2026; 57 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 22 strikes around the money are shown by default — switch to "All 29" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.