Options Chain for HECLA MNG CO COM (HL) - $21.37 as of 1/8/2026 11:53:23 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 | 14.60 | 17.10 | 15.85 | % | 3.17 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 9.00 | 10.60 | 13.65 | 12.13 | % | 1.35 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 10.00 | 9.60 | 11.30 | 10.45 | 9.54 | 0.00 | 0.00% | 1.04 | 0 | 595 | 2.18 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:46 PM EST |
| 11.00 | 8.60 | 11.65 | 10.13 | 8.04 | 0.00 | 0.00% | 0.92 | 0 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:46 PM EST |
| 12.00 | 7.65 | 10.70 | 9.18 | % | 0.77 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 12.50 | 7.15 | 8.90 | 8.03 | 8.50 | +1.49 | +21.26% | 0.64 | 100 | 49 | 1.76 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 13.00 | 6.90 | 9.70 | 8.30 | % | 0.64 | 0 | 0 | 2.89 | 0.99 | 0.01 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 13.50 | 6.20 | 9.20 | 7.70 | % | 0.57 | 0 | 0 | 2.74 | 0.98 | 0.01 | -0.01 | 1/8/2026 3:59:46 PM EST | |||
| 14.00 | 6.15 | 7.65 | 6.90 | % | 0.49 | 0 | 0 | 1.71 | 0.98 | 0.01 | -0.01 | 1/8/2026 3:59:46 PM EST | |||
| 14.50 | 5.20 | 8.25 | 6.73 | 6.60 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.49 | 0.97 | 0.02 | -0.01 | 1/6/2026 | 1/8/2026 3:59:46 PM EST |
| 15.00 | 5.20 | 7.75 | 6.48 | 4.67 | 0.00 | 0.00% | 0.43 | 0 | 13 | 2.35 | 0.94 | 0.02 | -0.02 | 1/5/2026 | 1/8/2026 3:59:46 PM EST |
| 15.50 | 3.60 | 6.85 | 5.23 | 5.10 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.93 | 0.92 | 0.03 | -0.02 | 12/23/2025 | 1/8/2026 3:59:46 PM EST |
| 16.00 | 4.60 | 5.45 | 5.03 | 4.95 | +0.06 | +1.23% | 0.31 | 2 | 8 | 1.12 | 0.91 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 16.50 | 3.70 | 5.10 | 4.40 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.15 | 0.89 | 0.04 | -0.02 | 12/30/2025 | 1/8/2026 3:59:46 PM EST |
| 17.00 | 4.05 | 4.55 | 4.30 | 3.97 | -0.22 | -5.26% | 0.25 | 1 | 22 | 0.72 | 0.86 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 17.50 | 2.85 | 4.20 | 3.53 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.04 | 0.84 | 0.06 | -0.03 | 12/23/2025 | 1/8/2026 3:59:46 PM EST |
| 18.00 | 3.10 | 3.65 | 3.38 | 2.71 | 0.00 | 0.00% | 0.19 | 0 | 88 | 0.66 | 0.80 | 0.06 | -0.03 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 18.50 | 2.87 | 3.30 | 3.09 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.76 | 0.77 | 0.07 | -0.03 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 19.00 | 2.66 | 2.93 | 2.80 | 2.59 | -0.31 | -10.69% | 0.15 | 9 | 110 | 0.80 | 0.73 | 0.08 | -0.03 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 19.50 | 2.32 | 2.61 | 2.47 | 2.40 | -0.39 | -13.98% | 0.13 | 7 | 109 | 0.79 | 0.69 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 20.00 | 2.05 | 2.23 | 2.14 | 2.09 | -0.42 | -16.74% | 0.11 | 31 | 333 | 0.77 | 0.64 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 20.50 | 1.88 | 2.00 | 1.94 | 1.76 | -0.17 | -8.81% | 0.09 | 92 | 129 | 0.81 | 0.59 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 21.00 | 1.65 | 1.78 | 1.72 | 1.53 | -0.46 | -23.12% | 0.08 | 27 | 506 | 0.82 | 0.54 | 0.10 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 21.50 | 1.43 | 1.57 | 1.50 | 1.37 | -0.19 | -12.18% | 0.07 | 17 | 253 | 0.82 | 0.50 | 0.10 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 22.00 | 1.24 | 1.37 | 1.31 | 1.28 | +0.03 | +2.40% | 0.06 | 439 | 729 | 0.83 | 0.45 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 22.50 | 1.08 | 1.20 | 1.14 | 1.01 | -0.69 | -40.59% | 0.05 | 22 | 38 | 0.81 | 0.41 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 23.00 | 0.92 | 1.04 | 0.98 | 0.91 | -0.10 | -9.91% | 0.04 | 2 | 245 | 0.83 | 0.37 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 24.00 | 0.66 | 0.80 | 0.73 | 0.76 | -0.04 | -5.00% | 0.03 | 2 | 41 | 0.84 | 0.30 | 0.08 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 25.00 | 0.50 | 0.63 | 0.57 | 0.55 | -0.16 | -22.54% | 0.02 | 5 | 438 | 0.86 | 0.24 | 0.07 | -0.03 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 26.00 | 0.39 | 0.50 | 0.45 | 0.48 | -0.20 | -29.42% | 0.02 | 2 | 32 | 0.88 | 0.18 | 0.06 | -0.03 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 27.00 | 0.27 | 0.75 | 0.51 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.01 | 0.14 | 0.05 | -0.02 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 28.00 | 0.21 | 0.42 | 0.32 | 0.34 | +0.05 | +17.25% | 0.01 | 1 | 8 | 0.96 | 0.10 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 29.00 | 0.01 | 0.76 | 0.39 | % | 0.01 | 0 | 0 | 0.96 | 0.08 | 0.03 | -0.01 | 1/8/2026 3:59:46 PM EST | |||
| 30.00 | 0.01 | 0.30 | 0.16 | 0.20 | +0.01 | +5.27% | 0.01 | 122 | 100 | 0.85 | 0.06 | 0.03 | -0.01 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 35.00 | 0.10 | 0.16 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 163 | 265 | 1.19 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 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 | 0.41 | 0.21 | % | 0.04 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.19 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | -0.01 | 0.01 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | -0.02 | 0.01 | -0.01 | 1/8/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.83 | -0.02 | 0.01 | -0.01 | 12/24/2025 | 1/8/2026 3:59:46 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.72 | -0.03 | 0.02 | -0.01 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 15.00 | 0.01 | 0.42 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.96 | -0.06 | 0.02 | -0.02 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 15.50 | 0.10 | 0.25 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.93 | -0.08 | 0.03 | -0.02 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 16.00 | 0.12 | 0.33 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 734 | 0.91 | -0.09 | 0.04 | -0.02 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 16.50 | 0.19 | 0.35 | 0.27 | 0.35 | +0.08 | +29.63% | 0.02 | 1 | 139 | 0.89 | -0.11 | 0.04 | -0.02 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 17.00 | 0.27 | 0.50 | 0.39 | 0.33 | -0.07 | -17.50% | 0.02 | 2 | 109 | 0.91 | -0.14 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 17.50 | 0.33 | 0.49 | 0.41 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.85 | -0.16 | 0.06 | -0.03 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 18.00 | 0.44 | 0.53 | 0.49 | 0.52 | +0.04 | +8.34% | 0.03 | 5 | 6,193 | 0.82 | -0.20 | 0.06 | -0.03 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 18.50 | 0.54 | 0.65 | 0.60 | 0.69 | +0.08 | +13.12% | 0.03 | 40 | 59 | 0.80 | -0.23 | 0.07 | -0.03 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 19.00 | 0.71 | 0.78 | 0.75 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.80 | -0.27 | 0.08 | -0.03 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 19.50 | 0.87 | 1.02 | 0.95 | 0.99 | +0.07 | +7.61% | 0.05 | 61 | 121 | 0.81 | -0.31 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 20.00 | 1.09 | 1.22 | 1.16 | 1.17 | +0.12 | +11.43% | 0.06 | 11 | 164 | 0.81 | -0.36 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 20.50 | 1.33 | 1.46 | 1.40 | 1.38 | +0.21 | +17.95% | 0.07 | 3 | 58 | 0.82 | -0.41 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 21.00 | 1.58 | 1.73 | 1.66 | 1.71 | +0.19 | +12.50% | 0.08 | 12 | 152 | 0.82 | -0.46 | 0.10 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 21.50 | 1.87 | 2.02 | 1.95 | 2.00 | -0.85 | -29.83% | 0.09 | 11 | 9 | 0.83 | -0.50 | 0.10 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 22.00 | 2.17 | 2.32 | 2.25 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.82 | -0.55 | 0.09 | -0.04 | 12/26/2025 | 1/8/2026 3:59:46 PM EST |
| 22.50 | 2.50 | 2.65 | 2.58 | 2.67 | +0.63 | +30.89% | 0.11 | 12 | 5 | 0.83 | -0.59 | 0.09 | -0.04 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 23.00 | 2.84 | 3.05 | 2.95 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.84 | -0.63 | 0.09 | -0.04 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 24.00 | 3.55 | 3.80 | 3.68 | 4.34 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | -0.70 | 0.08 | -0.04 | 12/23/2025 | 1/8/2026 3:59:46 PM EST |
| 25.00 | 4.35 | 5.65 | 5.00 | % | 0.20 | 0 | 0 | 1.12 | -0.76 | 0.07 | -0.03 | 1/8/2026 3:59:46 PM EST | |||
| 26.00 | 5.25 | 6.65 | 5.95 | % | 0.23 | 0 | 0 | 1.19 | -0.82 | 0.06 | -0.03 | 1/8/2026 3:59:46 PM EST | |||
| 27.00 | 6.15 | 7.60 | 6.88 | % | 0.25 | 0 | 0 | 1.23 | -0.86 | 0.05 | -0.02 | 1/8/2026 3:59:46 PM EST | |||
| 28.00 | 7.05 | 8.60 | 7.83 | % | 0.28 | 0 | 0 | 1.25 | -0.90 | 0.04 | -0.02 | 1/8/2026 3:59:46 PM EST | |||
| 29.00 | 7.30 | 9.45 | 8.38 | % | 0.29 | 0 | 0 | 1.82 | -0.92 | 0.03 | -0.01 | 1/8/2026 3:59:46 PM EST | |||
| 30.00 | 7.95 | 10.40 | 9.18 | % | 0.31 | 0 | 0 | 1.88 | -0.94 | 0.03 | -0.01 | 1/8/2026 3:59:46 PM EST | |||
| 35.00 | 13.55 | 14.50 | 14.03 | % | 0.40 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 1/8/2026 3:59:46 PM EST |