Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $27.07 as of 8/24/2026 2:28:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 11.90 | 11.20 | 11.15 | % | 0.75 | 1 | 0 | 1.39 | 0.95 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 16.00 | 9.20 | 11.70 | 10.45 | % | 0.65 | 0 | 0 | 1.66 | 0.92 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 17.00 | 9.00 | 10.30 | 9.65 | % | 0.57 | 0 | 0 | 1.52 | 0.90 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 18.00 | 7.80 | 9.30 | 8.55 | % | 0.48 | 0 | 0 | 1.38 | 0.88 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 19.00 | 7.10 | 8.50 | 7.80 | % | 0.41 | 0 | 0 | 1.32 | 0.85 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 6.80 | 7.50 | 7.15 | 7.30 | % | 0.36 | 4 | 0 | 0.97 | 0.81 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 21.00 | 6.10 | 7.40 | 6.75 | % | 0.32 | 0 | 0 | 1.06 | 0.78 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 22.00 | 5.40 | 6.50 | 5.95 | % | 0.27 | 0 | 0 | 1.00 | 0.74 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 23.00 | 5.00 | 5.70 | 5.35 | % | 0.23 | 0 | 0 | 0.99 | 0.70 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 24.00 | 4.50 | 5.20 | 4.85 | 5.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.00 | 0.66 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 4.00 | 4.80 | 4.40 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.01 | 0.62 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 26.00 | 3.50 | 4.30 | 3.90 | 3.89 | +0.19 | +5.14% | 0.15 | 1 | 1 | 1.00 | 0.57 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 27.00 | 3.20 | 3.60 | 3.40 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.97 | 0.53 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 28.00 | 2.90 | 3.20 | 3.05 | 2.99 | -0.64 | -17.64% | 0.11 | 40 | 17 | 0.98 | 0.49 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 29.00 | 2.45 | 2.85 | 2.65 | 2.78 | -0.44 | -13.67% | 0.09 | 25 | 43 | 0.96 | 0.46 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 2.20 | 2.70 | 2.45 | 2.47 | -0.63 | -20.33% | 0.08 | 19 | 32 | 0.98 | 0.42 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 31.00 | 2.00 | 2.85 | 2.43 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.05 | 0.39 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 32.00 | 1.75 | 2.45 | 2.10 | 2.00 | +0.09 | +4.72% | 0.07 | 20 | 53 | 1.03 | 0.36 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 33.00 | 1.55 | 2.20 | 1.88 | 1.80 | -0.60 | -25.00% | 0.06 | 102 | 4,021 | 1.02 | 0.33 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 34.00 | 1.40 | 1.85 | 1.63 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.01 | 0.30 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 1.20 | 1.85 | 1.53 | 1.52 | % | 0.04 | 17 | 0 | 1.03 | 0.28 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.35 | -0.05 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 16.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.88 | -0.08 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 17.00 | 0.05 | 0.85 | 0.45 | % | 0.03 | 0 | 0 | 0.88 | -0.10 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 18.00 | 0.25 | 0.85 | 0.55 | % | 0.03 | 0 | 0 | 0.90 | -0.12 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 19.00 | 0.65 | 1.15 | 0.90 | % | 0.05 | 0 | 0 | 0.97 | -0.15 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 0.90 | 1.20 | 1.05 | 1.05 | % | 0.05 | 15 | 0 | 0.93 | -0.19 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 21.00 | 1.20 | 1.75 | 1.48 | % | 0.07 | 0 | 0 | 0.97 | -0.22 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 22.00 | 1.35 | 2.05 | 1.70 | % | 0.08 | 0 | 0 | 0.92 | -0.26 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 23.00 | 1.90 | 2.40 | 2.15 | 2.06 | % | 0.09 | 1 | 0 | 0.94 | -0.30 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 24.00 | 2.35 | 3.10 | 2.73 | 2.55 | +0.45 | +21.43% | 0.11 | 8 | 8 | 0.97 | -0.34 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 2.75 | 3.30 | 3.03 | 2.99 | +0.12 | +4.19% | 0.12 | 2 | 9 | 0.91 | -0.38 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 26.00 | 3.40 | 4.00 | 3.70 | 3.60 | +0.29 | +8.77% | 0.14 | 1 | 55 | 0.95 | -0.43 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 27.00 | 4.00 | 4.60 | 4.30 | 4.20 | +0.32 | +8.25% | 0.16 | 1 | 385 | 0.95 | -0.47 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 28.00 | 4.60 | 5.30 | 4.95 | 4.80 | +0.40 | +9.10% | 0.18 | 4 | 17 | 0.96 | -0.51 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 29.00 | 5.30 | 5.90 | 5.60 | 4.82 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.95 | -0.54 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 5.90 | 6.60 | 6.25 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.94 | -0.58 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 31.00 | 6.20 | 7.40 | 6.80 | % | 0.22 | 0 | 0 | 0.89 | -0.61 | 0.04 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 32.00 | 7.40 | 8.60 | 8.00 | % | 0.25 | 0 | 0 | 1.01 | -0.64 | 0.04 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 33.00 | 7.70 | 9.30 | 8.50 | % | 0.26 | 0 | 0 | 0.92 | -0.67 | 0.04 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 34.00 | 9.00 | 9.90 | 9.45 | % | 0.28 | 0 | 0 | 0.97 | -0.70 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 9.90 | 10.60 | 10.25 | % | 0.29 | 0 | 0 | 0.96 | -0.72 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST |