Options Chain for HECLA MINING COMPANY COM (HL) - $20.72 as of 8/24/2026 2:24:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.75 | 11.45 | 10.60 | % | 1.06 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 11.00 | 8.90 | 10.50 | 9.70 | % | 0.88 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 12.00 | 7.55 | 9.40 | 8.48 | % | 0.71 | 0 | 0 | 1.58 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 13.00 | 7.15 | 8.15 | 7.65 | % | 0.59 | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 14.00 | 6.30 | 7.10 | 6.70 | % | 0.48 | 0 | 0 | 1.06 | 0.94 | 0.02 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 15.00 | 5.40 | 6.05 | 5.73 | % | 0.38 | 0 | 0 | 0.89 | 0.91 | 0.03 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 16.00 | 4.75 | 4.95 | 4.85 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.63 | 0.86 | 0.04 | -0.01 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 17.00 | 3.95 | 4.25 | 4.10 | % | 0.24 | 0 | 0 | 0.64 | 0.81 | 0.05 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 18.00 | 3.30 | 3.50 | 3.40 | 3.40 | -0.30 | -8.11% | 0.19 | 16 | 5 | 0.64 | 0.75 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 19.00 | 2.64 | 3.10 | 2.87 | 2.77 | -0.21 | -7.05% | 0.15 | 62 | 29 | 0.67 | 0.67 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 2.16 | 2.37 | 2.27 | 2.30 | -0.20 | -8.00% | 0.11 | 85 | 44 | 0.65 | 0.59 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 21.00 | 1.80 | 2.04 | 1.92 | 1.82 | -0.26 | -12.50% | 0.09 | 272 | 351 | 0.68 | 0.51 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 22.00 | 1.46 | 1.52 | 1.49 | 1.48 | -0.26 | -14.95% | 0.07 | 452 | 395 | 0.66 | 0.44 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 23.00 | 1.17 | 1.22 | 1.20 | 1.20 | -0.16 | -11.77% | 0.05 | 548 | 35 | 0.67 | 0.37 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 24.00 | 0.94 | 0.97 | 0.96 | 0.93 | -0.15 | -13.89% | 0.04 | 177 | 62 | 0.68 | 0.32 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 25.00 | 0.72 | 0.81 | 0.77 | 0.75 | -0.14 | -15.73% | 0.03 | 25 | 52 | 0.68 | 0.27 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 26.00 | 0.38 | 0.85 | 0.62 | 0.60 | -0.14 | -18.92% | 0.02 | 35 | 1,488 | 0.69 | 0.24 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 27.00 | 0.36 | 0.75 | 0.56 | 0.43 | -0.16 | -27.12% | 0.02 | 60 | 2 | 0.72 | 0.21 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 28.00 | 0.38 | 0.47 | 0.43 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.72 | 0.19 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 30.00 | 0.09 | 0.46 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | 0.17 | 0.04 | -0.02 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 13.00 | 0.04 | 0.28 | 0.16 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 14.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 2 | 2 | 0.66 | -0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 0.18 | 0.42 | 0.30 | 0.22 | +0.01 | +4.77% | 0.02 | 5 | 1 | 0.72 | -0.09 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.01 | +2.64% | 0.02 | 5 | 8 | 0.66 | -0.14 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 17.00 | 0.48 | 0.62 | 0.55 | 0.61 | +0.07 | +12.97% | 0.03 | 32 | 39 | 0.63 | -0.19 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 18.00 | 0.84 | 0.96 | 0.90 | 0.92 | +0.08 | +9.53% | 0.05 | 141 | 122 | 0.66 | -0.25 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 19.00 | 1.26 | 1.44 | 1.35 | 1.28 | +0.08 | +6.67% | 0.07 | 31 | 23 | 0.68 | -0.33 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 1.74 | 1.77 | 1.76 | 1.77 | +0.18 | +11.33% | 0.09 | 148 | 9 | 0.66 | -0.41 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 21.00 | 2.28 | 2.37 | 2.33 | 2.33 | +0.25 | +12.02% | 0.11 | 10 | 111 | 0.67 | -0.49 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 22.00 | 2.90 | 3.00 | 2.95 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.67 | -0.56 | 0.08 | -0.02 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 23.00 | 3.50 | 3.85 | 3.68 | % | 0.16 | 0 | 0 | 0.68 | -0.63 | 0.07 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 24.00 | 4.30 | 4.60 | 4.45 | 4.18 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.69 | -0.68 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 25.00 | 5.05 | 5.45 | 5.25 | 5.10 | % | 0.21 | 1 | 0 | 0.70 | -0.73 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 26.00 | 5.95 | 6.35 | 6.15 | % | 0.24 | 0 | 0 | 0.73 | -0.76 | 0.06 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 27.00 | 6.65 | 7.30 | 6.98 | % | 0.26 | 0 | 0 | 0.67 | -0.79 | 0.05 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 28.00 | 7.60 | 8.20 | 7.90 | % | 0.28 | 0 | 0 | 0.87 | -0.81 | 0.04 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 9.40 | 10.10 | 9.75 | % | 0.33 | 0 | 0 | 0.94 | -0.83 | 0.04 | -0.02 | 8/24/2026 3:59:56 PM EST |