Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $9.98 as of 11/26/2025 3:11:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.40 | 8.90 | 8.15 | % | 4.08 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 3.00 | 6.40 | 7.90 | 7.15 | % | 2.38 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 4.00 | 5.40 | 6.90 | 6.15 | % | 1.54 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 4.60 | 6.20 | 5.40 | % | 1.08 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 6.00 | 3.70 | 4.90 | 4.30 | % | 0.72 | 0 | 0 | 1.70 | 0.96 | 0.04 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.00 | 2.80 | 4.00 | 3.40 | % | 0.49 | 0 | 0 | 1.46 | 0.89 | 0.05 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 8.00 | 2.60 | 3.10 | 2.85 | 2.95 | +0.41 | +16.15% | 0.36 | 1 | 6 | 0.97 | 0.80 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 9.00 | 2.00 | 2.50 | 2.25 | 2.50 | +0.70 | +38.89% | 0.25 | 2 | 1 | 1.03 | 0.71 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 1.60 | 2.00 | 1.80 | 1.80 | -0.05 | -2.71% | 0.18 | 57 | 112 | 1.08 | 0.61 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 11.00 | 1.20 | 1.60 | 1.40 | 1.40 | +0.29 | +26.13% | 0.13 | 11 | 9 | 1.08 | 0.51 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.00 | 0.60 | 1.35 | 0.98 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.01 | 0.42 | 0.10 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 13.00 | 0.40 | 1.10 | 0.75 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.02 | 0.34 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.62 | % | 0.04 | 3 | 0 | 1.08 | 0.27 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 15.00 | 0.15 | 0.75 | 0.45 | 0.50 | % | 0.03 | 1 | 0 | 1.02 | 0.21 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.17 | 0.06 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.13 | 0.05 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.10 | 0.04 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.08 | 0.04 | -0.01 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.98 | -0.04 | 0.04 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.58 | -0.11 | 0.05 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 8.00 | 0.05 | 0.50 | 0.28 | 0.43 | -0.32 | -42.67% | 0.04 | 4 | 1 | 0.96 | -0.20 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 9.00 | 0.60 | 1.25 | 0.93 | 0.95 | +0.05 | +5.56% | 0.10 | 3 | 2 | 1.04 | -0.29 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 1.05 | 1.75 | 1.40 | % | 0.14 | 0 | 0 | 1.04 | -0.39 | 0.09 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 11.00 | 1.65 | 2.40 | 2.03 | % | 0.18 | 0 | 0 | 1.06 | -0.49 | 0.10 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 12.00 | 2.10 | 3.30 | 2.70 | % | 0.23 | 0 | 0 | 1.05 | -0.58 | 0.10 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 13.00 | 2.80 | 4.00 | 3.40 | % | 0.26 | 0 | 0 | 0.98 | -0.66 | 0.09 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 1.00 | -0.73 | 0.08 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 1.59 | -0.79 | 0.07 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 16.00 | 5.30 | 6.80 | 6.05 | % | 0.38 | 0 | 0 | 1.70 | -0.83 | 0.06 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 17.00 | 6.30 | 7.80 | 7.05 | % | 0.41 | 0 | 0 | 1.81 | -0.87 | 0.05 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 18.00 | 7.20 | 8.70 | 7.95 | % | 0.44 | 0 | 0 | 1.84 | -0.90 | 0.04 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 19.00 | 8.20 | 9.70 | 8.95 | % | 0.47 | 0 | 0 | 1.93 | -0.92 | 0.04 | -0.01 | 11/26/2025 3:59:55 PM EST |