Options Chain for HECLA MNG CO COM (HL) - $8.07 as of 8/29/2025 3:28:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.50 | 6.65 | 5.08 | % | 1.27 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 4.50 | 3.85 | 5.95 | 4.90 | % | 1.09 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 3.35 | 5.65 | 4.50 | % | 0.90 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.50 | 2.84 | 5.15 | 4.00 | % | 0.73 | 0 | 0 | 3.93 | 1.00 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 2.34 | 3.55 | 2.95 | % | 0.49 | 0 | 0 | 2.13 | 0.99 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.50 | 0.78 | 2.85 | 1.82 | % | 0.28 | 0 | 0 | 1.63 | 0.96 | 0.06 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 1.51 | 2.03 | 1.77 | 1.55 | +0.30 | +24.00% | 0.25 | 2 | 2 | 1.04 | 0.90 | 0.12 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 1.64 | 0.82 | % | 0.11 | 0 | 0 | 0.97 | 0.81 | 0.19 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 0.65 | 2.66 | 1.66 | 0.72 | % | 0.21 | 3 | 0 | 1.22 | 0.69 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 8.50 | 0.58 | 0.62 | 0.60 | 0.62 | % | 0.07 | 81 | 0 | 0.49 | 0.55 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 9.00 | 0.38 | 0.42 | 0.40 | 0.37 | % | 0.04 | 30 | 0 | 0.50 | 0.41 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 9.50 | 0.24 | 0.29 | 0.27 | 0.26 | % | 0.03 | 2 | 0 | 0.49 | 0.30 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.01 | +5.89% | 0.02 | 20 | 50 | 0.52 | 0.21 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 10.50 | 0.07 | 0.37 | 0.22 | % | 0.02 | 0 | 0 | 0.51 | 0.16 | 0.15 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 0.70 | 0.09 | 0.11 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 11.50 | 0.02 | 0.16 | 0.09 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.07 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.01 | 8 | 0 | 0.83 | 0.03 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 2.63 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.32 | -0.01 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.09 | -0.04 | 0.06 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.00 | 0.06 | 0.14 | 0.10 | 0.08 | % | 0.01 | 1 | 0 | 0.53 | -0.10 | 0.12 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 7.50 | 0.11 | 0.21 | 0.16 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.19 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 8.00 | 0.29 | 0.36 | 0.33 | 0.33 | % | 0.04 | 26 | 0 | 0.50 | -0.31 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 8.50 | 0.51 | 0.58 | 0.55 | 0.56 | % | 0.06 | 17 | 0 | 0.50 | -0.45 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 9.00 | 0.77 | 0.89 | 0.83 | % | 0.09 | 0 | 0 | 0.49 | -0.59 | 0.28 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 9.50 | 1.13 | 1.28 | 1.21 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.24 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 10.00 | 1.00 | 2.66 | 1.83 | % | 0.18 | 0 | 0 | 1.63 | -0.79 | 0.19 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 10.50 | 1.40 | 4.00 | 2.70 | % | 0.26 | 0 | 0 | 2.53 | -0.84 | 0.15 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 11.00 | 1.66 | 4.65 | 3.16 | % | 0.29 | 0 | 0 | 2.59 | -0.91 | 0.11 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 11.50 | 2.77 | 5.15 | 3.96 | % | 0.34 | 0 | 0 | 2.69 | -0.96 | 0.07 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 12.00 | 3.30 | 5.40 | 4.35 | % | 0.36 | 0 | 0 | 2.57 | -0.97 | 0.04 | 0.00 | 8/29/2025 4:00:00 PM EST |