Options Chain for HECLA MNG CO COM (HL) - $11.90 as of 10/6/2025 5:44:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.55 | 11.55 | 10.05 | 7.12 | 0.00 | 0.00% | 3.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/6/2025 3:59:56 PM EST |
| 3.50 | 8.05 | 11.05 | 9.55 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 4.00 | 7.55 | 10.55 | 9.05 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 4.50 | 7.05 | 10.05 | 8.55 | 6.39 | 0.00 | 0.00% | 1.90 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 3:59:56 PM EST |
| 5.00 | 6.55 | 9.55 | 8.05 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 5.50 | 6.05 | 8.55 | 7.30 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 6.00 | 5.55 | 6.90 | 6.23 | % | 1.04 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 6.50 | 5.00 | 6.50 | 5.75 | % | 0.88 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 7.00 | 4.55 | 5.75 | 5.15 | 1.55 | 0.00 | 0.00% | 0.74 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/6/2025 3:59:56 PM EST |
| 7.50 | 4.05 | 5.35 | 4.70 | % | 0.63 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 8.00 | 4.40 | 4.75 | 4.58 | 4.50 | +0.55 | +13.93% | 0.57 | 15 | 23 | 3.76 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 8.50 | 3.20 | 4.30 | 3.75 | 3.87 | +0.62 | +19.08% | 0.44 | 1 | 123 | 3.57 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 9.00 | 3.45 | 3.55 | 3.50 | 3.70 | +0.76 | +25.85% | 0.39 | 5 | 67 | 3.53 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 9.50 | 2.92 | 3.25 | 3.09 | 2.28 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.62 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:56 PM EST |
| 10.00 | 2.05 | 2.52 | 2.29 | 2.50 | +0.44 | +21.36% | 0.23 | 41 | 163 | 2.20 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 10.50 | 1.97 | 2.11 | 2.04 | 2.08 | +0.58 | +38.67% | 0.19 | 33 | 395 | 1.03 | 0.99 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 11.00 | 1.49 | 1.54 | 1.52 | 1.66 | +0.61 | +58.10% | 0.14 | 60 | 282 | 1.78 | 0.96 | 0.09 | -0.01 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 11.50 | 1.03 | 1.08 | 1.06 | 1.22 | +0.60 | +96.78% | 0.09 | 237 | 1,049 | 0.75 | 0.87 | 0.22 | -0.02 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 12.00 | 0.64 | 0.69 | 0.67 | 0.78 | +0.42 | +116.67% | 0.06 | 943 | 2,265 | 0.73 | 0.72 | 0.37 | -0.04 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 12.50 | 0.35 | 0.39 | 0.37 | 0.32 | +0.13 | +68.43% | 0.03 | 638 | 413 | 0.72 | 0.51 | 0.43 | -0.05 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 13.00 | 0.19 | 0.21 | 0.20 | 0.21 | +0.10 | +90.91% | 0.02 | 15,351 | 779 | 0.78 | 0.31 | 0.37 | -0.04 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 13.50 | 0.08 | 0.11 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 654 | 326 | 0.76 | 0.18 | 0.26 | -0.03 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 339 | 475 | 0.82 | 0.10 | 0.17 | -0.02 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 97 | 4 | 0.86 | 0.05 | 0.10 | -0.01 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 2,259 | 5,209 | 0.99 | 0.02 | 0.05 | -0.01 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.01 | 0.02 | 0.00 | 10/1/2025 | 10/6/2025 3:59:56 PM EST |
| 16.00 | 0.01 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | 0.00 | 0.01 | 0.00 | 9/22/2025 | 10/6/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 18.50 | 0.00 | 1.83 | 0.92 | % | 0.05 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.15 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:56 PM EST | |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.04 | % | 0.01 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:56 PM EST | |
| 4.00 | 0.00 | 0.19 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.14 | 0.07 | 0.06 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:56 PM EST | |
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.46 | 0.23 | % | 0.04 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/6/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.33 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/6/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.95 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.65 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.84 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,114 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 10 | 306 | 1.46 | -0.01 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 161 | 4,669 | 0.82 | -0.04 | 0.09 | -0.01 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 11.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.14 | -66.67% | 0.01 | 667 | 530 | 0.72 | -0.13 | 0.22 | -0.02 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 12.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.28 | -62.23% | 0.01 | 678 | 493 | 0.68 | -0.28 | 0.37 | -0.04 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 12.50 | 0.36 | 0.40 | 0.38 | 0.38 | -0.38 | -50.00% | 0.03 | 389 | 97 | 0.71 | -0.49 | 0.43 | -0.05 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 13.00 | 0.68 | 0.73 | 0.71 | 0.70 | -0.72 | -50.71% | 0.05 | 114 | 66 | 0.74 | -0.69 | 0.37 | -0.04 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 13.50 | 1.09 | 1.37 | 1.23 | 1.07 | -0.58 | -35.16% | 0.09 | 14 | 0 | 0.87 | -0.82 | 0.26 | -0.03 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 14.00 | 1.53 | 1.59 | 1.56 | 1.63 | -0.61 | -27.24% | 0.11 | 5 | 2 | 1.08 | -0.90 | 0.17 | -0.02 | 10/6/2025 | 10/6/2025 3:59:56 PM EST |
| 14.50 | 1.93 | 2.55 | 2.24 | 2.72 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.77 | -0.95 | 0.10 | -0.01 | 10/3/2025 | 10/6/2025 3:59:56 PM EST |
| 15.00 | 2.35 | 3.00 | 2.68 | % | 0.18 | 0 | 0 | 2.48 | -0.98 | 0.05 | -0.01 | 10/6/2025 3:59:56 PM EST | |||
| 15.50 | 2.92 | 3.15 | 3.04 | % | 0.20 | 0 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 16.00 | 3.35 | 4.65 | 4.00 | % | 0.25 | 0 | 0 | 4.30 | -1.00 | 0.01 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 16.50 | 3.85 | 5.15 | 4.50 | % | 0.27 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 17.00 | 4.35 | 5.65 | 5.00 | 6.96 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/6/2025 3:59:56 PM EST |
| 17.50 | 4.90 | 6.15 | 5.53 | % | 0.32 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 18.00 | 5.35 | 6.65 | 6.00 | 7.92 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/6/2025 3:59:56 PM EST |
| 18.50 | 5.85 | 7.10 | 6.48 | % | 0.35 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:56 PM EST | |||
| 19.00 | 6.35 | 7.65 | 7.00 | 8.12 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:56 PM EST |
| 19.50 | 6.95 | 8.10 | 7.53 | 7.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:56 PM EST |
| 20.00 | 7.40 | 8.60 | 8.00 | 9.02 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:56 PM EST |