Options Chain for HECLA MINING COMPANY COM (HL) - $16.73 as of 10/9/2026 1:56:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.00 | 12.45 | 12.23 | 11.59 | 0.00 | 0.00% | 2.45 | 0 | 4 | 6.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 9.00 | 8.00 | 8.45 | 8.23 | 8.30 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 10:59:05 AM EST |
| 10.00 | 7.00 | 7.45 | 7.23 | 7.35 | +0.07 | +0.97% | 0.72 | 4 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 11.00 | 6.00 | 6.45 | 6.23 | 5.72 | 0.00 | 0.00% | 0.57 | 0 | 14 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 12.00 | 5.05 | 5.45 | 5.25 | 5.35 | +0.05 | +0.95% | 0.44 | 2 | 18 | 2.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 13.00 | 4.15 | 4.40 | 4.28 | 4.27 | -0.03 | -0.70% | 0.33 | 6 | 39 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 13.50 | 3.50 | 3.95 | 3.73 | 3.23 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 14.00 | 3.15 | 3.35 | 3.25 | 3.32 | +0.62 | +22.97% | 0.23 | 2 | 94 | 1.23 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 14.50 | 2.65 | 2.97 | 2.81 | 2.64 | -0.24 | -8.34% | 0.19 | 1 | 1 | 1.30 | 0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 15.00 | 2.10 | 2.44 | 2.27 | 2.35 | +0.60 | +34.29% | 0.15 | 40 | 1,125 | 0.97 | 0.96 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 15.50 | 1.41 | 1.99 | 1.70 | 1.19 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.98 | 0.92 | 0.11 | -0.01 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 16.00 | 1.15 | 1.49 | 1.32 | 1.29 | +0.41 | +46.60% | 0.08 | 5 | 207 | 0.73 | 0.85 | 0.19 | -0.02 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 16.50 | 0.89 | 1.02 | 0.96 | 0.95 | +0.35 | +58.34% | 0.06 | 4,041 | 2,404 | 0.51 | 0.74 | 0.27 | -0.03 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 17.00 | 0.56 | 0.63 | 0.60 | 0.59 | +0.20 | +51.29% | 0.04 | 70 | 728 | 0.51 | 0.59 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 17.50 | 0.33 | 0.39 | 0.36 | 0.38 | +0.18 | +90.00% | 0.02 | 128 | 832 | 0.49 | 0.42 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 18.00 | 0.18 | 0.21 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 694 | 3,822 | 0.49 | 0.28 | 0.27 | -0.03 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 18.50 | 0.09 | 0.13 | 0.11 | 0.13 | +0.07 | +116.67% | 0.01 | 322 | 487 | 0.52 | 0.18 | 0.20 | -0.02 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 19.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 56 | 6,569 | 0.53 | 0.11 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 19.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.56 | 0.07 | 0.09 | -0.01 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 16 | 8,015 | 0.61 | 0.04 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.79 | 0.02 | 0.03 | 0.00 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 7,661 | 0.79 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.91 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,566 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 10:59:05 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 27 | 3,477 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 23.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 10:59:05 AM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 10:59:05 AM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 10:59:05 AM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,761 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 10:59:05 AM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 10:59:05 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 10:59:05 AM 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 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 10:59:05 AM EST | |||
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 10:59:05 AM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 10:59:05 AM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 10:59:05 AM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 10:59:05 AM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 10:59:05 AM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 10:59:05 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 38 | 94 | 0.84 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | -0.01 | 0.02 | 0.00 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 270 | 0.60 | -0.04 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 15.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 74 | 0.53 | -0.08 | 0.11 | -0.01 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 16.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.10 | -52.64% | 0.01 | 15 | 1,299 | 0.50 | -0.15 | 0.19 | -0.02 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 16.50 | 0.17 | 0.19 | 0.18 | 0.17 | -0.26 | -60.47% | 0.01 | 23 | 293 | 0.49 | -0.26 | 0.27 | -0.03 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 17.00 | 0.34 | 0.37 | 0.36 | 0.35 | -0.35 | -50.00% | 0.02 | 295 | 1,848 | 0.48 | -0.41 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 17.50 | 0.60 | 0.66 | 0.63 | 0.55 | -0.54 | -49.55% | 0.04 | 285 | 628 | 0.50 | -0.58 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 18.00 | 0.95 | 1.03 | 0.99 | 1.03 | -0.41 | -28.48% | 0.06 | 8 | 4,262 | 0.51 | -0.72 | 0.27 | -0.03 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 18.50 | 1.23 | 1.67 | 1.45 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.87 | -0.82 | 0.20 | -0.02 | 9/30/2026 | 10/9/2026 10:59:05 AM EST |
| 19.00 | 1.64 | 2.00 | 1.82 | 1.88 | -0.55 | -22.64% | 0.10 | 12 | 1,125 | 0.79 | -0.89 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 19.50 | 2.11 | 2.72 | 2.42 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.23 | -0.93 | 0.09 | -0.01 | 10/8/2026 | 10/9/2026 10:59:05 AM EST |
| 20.00 | 2.64 | 2.98 | 2.81 | 2.81 | -0.78 | -21.73% | 0.14 | 14 | 941 | 0.99 | -0.96 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 20.50 | 3.10 | 3.70 | 3.40 | 3.46 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.44 | -0.98 | 0.03 | 0.00 | 10/2/2026 | 10/9/2026 10:59:05 AM EST |
| 21.00 | 3.60 | 4.15 | 3.88 | 3.70 | -0.86 | -18.86% | 0.18 | 2 | 155 | 1.55 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 10:59:05 AM EST |
| 21.50 | 4.10 | 4.70 | 4.40 | 4.53 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.66 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 10:59:05 AM EST |
| 22.00 | 4.60 | 5.20 | 4.90 | 4.95 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 10:59:05 AM EST |
| 22.50 | 5.10 | 5.70 | 5.40 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 10:59:05 AM EST |
| 23.00 | 5.60 | 6.30 | 5.95 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 10:59:05 AM EST |
| 23.50 | 6.10 | 6.80 | 6.45 | 5.58 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 10:59:05 AM EST |
| 24.00 | 6.60 | 7.20 | 6.90 | 5.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 10:59:05 AM EST |
| 24.50 | 7.05 | 7.70 | 7.38 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 10:59:05 AM EST |
| 25.00 | 7.65 | 8.05 | 7.85 | 8.61 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.30 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 10:59:05 AM EST |
| 26.00 | 8.60 | 9.20 | 8.90 | 8.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 10:59:05 AM EST |
| 27.00 | 9.55 | 10.30 | 9.93 | 9.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 10:59:05 AM EST |
| 28.00 | 10.55 | 11.20 | 10.88 | 10.06 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 10:59:05 AM EST |
| 30.00 | 12.55 | 13.20 | 12.88 | 9.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 10:59:05 AM EST |