Options Chain for HECLA MNG CO COM (HL) - $26.54 as of 1/19/2026 7:51:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.80 | 23.10 | 21.45 | 19.74 | +0.56 | +2.92% | 4.29 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 7.00 | 17.80 | 21.10 | 19.45 | 19.14 | +2.39 | +14.27% | 2.78 | 2 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 8.00 | 16.80 | 20.10 | 18.45 | 18.19 | +2.44 | +15.50% | 2.31 | 2 | 22 | 9.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 9.00 | 15.80 | 19.10 | 17.45 | 17.28 | +4.23 | +32.42% | 1.94 | 1 | 8 | 8.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 10.00 | 14.80 | 18.15 | 16.48 | 16.11 | +4.95 | +44.36% | 1.65 | 2 | 7 | 8.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 11.00 | 13.75 | 17.10 | 15.43 | 15.41 | +2.17 | +16.39% | 1.40 | 17 | 7 | 7.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 11.50 | 13.30 | 16.60 | 14.95 | 14.96 | % | 1.30 | 20 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST | |
| 12.00 | 12.80 | 16.05 | 14.43 | 14.06 | +1.68 | +13.57% | 1.20 | 6 | 28 | 6.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 12.50 | 12.30 | 15.60 | 13.95 | 12.48 | 0.00 | 0.00% | 1.12 | 0 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:50 PM EST |
| 13.00 | 12.20 | 14.85 | 13.53 | 13.15 | +1.15 | +9.59% | 1.04 | 1 | 18 | 5.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 13.50 | 11.80 | 13.70 | 12.75 | 12.74 | % | 0.94 | 3 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST | |
| 14.00 | 11.40 | 14.10 | 12.75 | 11.91 | +5.81 | +95.25% | 0.91 | 2 | 4 | 5.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 14.50 | 10.30 | 13.30 | 11.80 | 9.55 | 0.00 | 0.00% | 0.81 | 0 | 8 | 5.04 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:50 PM EST |
| 15.00 | 10.70 | 12.15 | 11.43 | 10.85 | +3.89 | +55.90% | 0.76 | 6 | 12 | 3.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 15.50 | 9.30 | 11.15 | 10.23 | 9.00 | -0.08 | -0.89% | 0.66 | 8 | 14 | 2.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 16.00 | 9.40 | 11.90 | 10.65 | 9.73 | +1.13 | +13.14% | 0.67 | 9 | 14 | 4.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 16.50 | 9.15 | 10.75 | 9.95 | 9.42 | +1.52 | +19.25% | 0.60 | 6 | 15 | 3.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 17.00 | 8.40 | 10.15 | 9.28 | 8.62 | +0.57 | +7.09% | 0.55 | 2 | 46 | 3.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 17.50 | 7.30 | 9.75 | 8.53 | 6.64 | 0.00 | 0.00% | 0.49 | 0 | 25 | 3.17 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:50 PM EST |
| 18.00 | 7.65 | 8.65 | 8.15 | 7.93 | +1.28 | +19.25% | 0.45 | 3 | 149 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 18.50 | 6.20 | 9.35 | 7.78 | 7.65 | +0.80 | +11.68% | 0.42 | 10 | 74 | 3.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 19.00 | 6.35 | 7.65 | 7.00 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 101 | 1.36 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:50 PM EST |
| 19.50 | 6.10 | 7.95 | 7.03 | 6.23 | +1.78 | +40.00% | 0.36 | 16 | 104 | 2.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 20.00 | 5.90 | 7.40 | 6.65 | 4.70 | -0.55 | -10.48% | 0.33 | 4 | 520 | 2.59 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 20.50 | 5.65 | 6.15 | 5.90 | 5.45 | +1.55 | +39.75% | 0.29 | 102 | 218 | 1.60 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 21.00 | 5.05 | 6.70 | 5.88 | 4.95 | +1.29 | +35.25% | 0.28 | 3 | 289 | 2.59 | 0.98 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 21.50 | 4.10 | 6.60 | 5.35 | 4.20 | +1.42 | +51.08% | 0.25 | 1 | 187 | 2.79 | 0.97 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 22.00 | 3.85 | 5.10 | 4.48 | 4.10 | +0.92 | +28.94% | 0.20 | 13 | 1,479 | 1.71 | 0.96 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 22.50 | 3.45 | 4.40 | 3.93 | 3.58 | +0.58 | +19.34% | 0.17 | 57 | 383 | 1.38 | 0.93 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 23.00 | 3.00 | 3.90 | 3.45 | 3.56 | +0.94 | +35.88% | 0.15 | 306 | 588 | 1.26 | 0.90 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 23.50 | 2.79 | 3.50 | 3.15 | 2.83 | +0.63 | +28.64% | 0.13 | 101 | 297 | 1.23 | 0.87 | 0.08 | -0.05 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 24.00 | 2.51 | 3.00 | 2.76 | 2.34 | +0.39 | +20.00% | 0.11 | 148 | 283 | 0.93 | 0.83 | 0.09 | -0.05 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 24.50 | 2.09 | 2.63 | 2.36 | 2.38 | +0.79 | +49.69% | 0.10 | 138 | 823 | 0.65 | 0.78 | 0.11 | -0.06 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 25.00 | 1.72 | 2.17 | 1.95 | 2.06 | +0.78 | +60.94% | 0.08 | 1,720 | 1,628 | 0.71 | 0.73 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 25.50 | 1.52 | 1.77 | 1.65 | 1.49 | +0.47 | +46.08% | 0.06 | 364 | 144 | 0.73 | 0.66 | 0.13 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 26.00 | 1.37 | 1.43 | 1.40 | 1.28 | +0.43 | +50.59% | 0.05 | 1,893 | 476 | 0.82 | 0.59 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 26.50 | 1.12 | 1.15 | 1.14 | 1.10 | +0.44 | +66.67% | 0.04 | 326 | 113 | 0.79 | 0.52 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 27.00 | 0.90 | 0.96 | 0.93 | 0.92 | +0.34 | +58.63% | 0.03 | 315 | 287 | 0.78 | 0.45 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 27.50 | 0.70 | 0.77 | 0.74 | 0.74 | +0.31 | +72.10% | 0.03 | 119 | 112 | 0.78 | 0.39 | 0.13 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 28.00 | 0.58 | 0.63 | 0.61 | 0.58 | +0.20 | +52.64% | 0.02 | 490 | 448 | 0.80 | 0.33 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 28.50 | 0.40 | 0.51 | 0.46 | 0.39 | +0.13 | +50.00% | 0.02 | 109 | 7 | 0.78 | 0.27 | 0.11 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 29.00 | 0.31 | 0.42 | 0.37 | 0.37 | +0.12 | +48.00% | 0.01 | 371 | 152 | 0.80 | 0.23 | 0.10 | -0.06 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 29.50 | 0.24 | 0.34 | 0.29 | 0.30 | +0.15 | +100.00% | 0.01 | 16 | 48 | 0.80 | 0.19 | 0.09 | -0.05 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 30.00 | 0.18 | 0.37 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 256 | 1,025 | 0.86 | 0.15 | 0.07 | -0.05 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 112 | 159 | 1.00 | 0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 2.12 | 1.06 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.01 | 48 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST | |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.13 | % | 0.00 | 48 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST | |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.15 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:50 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.20 | -0.17 | -45.95% | 0.00 | 2 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:50 PM EST |
| 14.50 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 0.00 | 1 | 2,198 | 2.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.24 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.53 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 3,255 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.72% | 0.00 | 1 | 117 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 3,108 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 54 | 182 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.02 | -50.00% | 0.01 | 5 | 259 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 495 | 294 | 1.37 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.57 | -0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 31 | 97 | 0.83 | -0.02 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 26 | 134 | 1.26 | -0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.07 | -0.10 | -58.83% | 0.01 | 554 | 316 | 1.13 | -0.04 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 22.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.19 | -67.86% | 0.00 | 5,429 | 258 | 0.80 | -0.07 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 23.00 | 0.08 | 0.23 | 0.16 | 0.14 | -0.18 | -56.25% | 0.01 | 279 | 128 | 0.83 | -0.10 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 23.50 | 0.15 | 0.35 | 0.25 | 0.23 | -0.20 | -46.52% | 0.01 | 1,579 | 114 | 0.86 | -0.13 | 0.08 | -0.05 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 24.00 | 0.23 | 0.27 | 0.25 | 0.27 | -0.32 | -54.24% | 0.01 | 1,630 | 536 | 0.78 | -0.17 | 0.09 | -0.05 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 24.50 | 0.31 | 0.39 | 0.35 | 0.41 | -0.36 | -46.76% | 0.01 | 709 | 273 | 0.76 | -0.22 | 0.11 | -0.06 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 25.00 | 0.46 | 0.53 | 0.50 | 0.53 | -0.51 | -49.04% | 0.02 | 679 | 259 | 0.77 | -0.27 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 25.50 | 0.60 | 0.70 | 0.65 | 0.67 | -0.58 | -46.40% | 0.03 | 319 | 160 | 0.75 | -0.34 | 0.13 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 26.00 | 0.84 | 0.88 | 0.86 | 0.84 | -0.72 | -46.16% | 0.03 | 511 | 128 | 0.74 | -0.41 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 26.50 | 1.04 | 1.15 | 1.10 | 1.17 | -0.80 | -40.61% | 0.04 | 41 | 39 | 0.76 | -0.48 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 27.00 | 1.32 | 1.44 | 1.38 | 1.58 | -1.12 | -41.49% | 0.05 | 117 | 99 | 0.76 | -0.55 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 27.50 | 1.59 | 1.76 | 1.68 | 2.79 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.75 | -0.61 | 0.13 | -0.07 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 28.00 | 1.90 | 2.34 | 2.12 | 2.52 | -1.14 | -31.15% | 0.08 | 241 | 1 | 0.82 | -0.67 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 28.50 | 2.31 | 2.71 | 2.51 | 4.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.85 | -0.73 | 0.11 | -0.07 | 1/13/2026 | 1/16/2026 3:59:50 PM EST |
| 29.00 | 2.75 | 4.55 | 3.65 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.40 | -0.77 | 0.10 | -0.06 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 29.50 | 2.70 | 4.95 | 3.83 | % | 0.13 | 0 | 0 | 2.04 | -0.81 | 0.09 | -0.05 | 1/16/2026 3:59:50 PM EST | |||
| 30.00 | 2.40 | 5.40 | 3.90 | 4.20 | -1.16 | -21.65% | 0.13 | 21 | 20 | 2.11 | -0.85 | 0.07 | -0.05 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 35.00 | 7.60 | 10.60 | 9.10 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.18 | -0.98 | 0.01 | -0.01 | 1/13/2026 | 1/16/2026 3:59:50 PM EST |