Options Chain for HECLA MNG CO COM (HL) - $7.69 as of 8/22/2025 3:52:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 7.40 | 6.65 | % | 6.65 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 5.00 | 6.50 | 5.75 | % | 2.88 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 4.05 | 5.45 | 4.75 | % | 1.58 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 3.05 | 4.45 | 3.75 | % | 0.94 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 2.84 | 2.96 | 2.90 | 2.74 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 1.91 | 2.02 | 1.97 | 1.52 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.82 | 0.97 | 0.06 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 1.07 | 1.12 | 1.10 | 1.11 | +0.14 | +14.44% | 0.16 | 21 | 151 | 0.40 | 0.81 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.49 | 0.51 | 0.50 | 0.51 | +0.08 | +18.61% | 0.06 | 140 | 2,038 | 0.43 | 0.52 | 0.31 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.19 | 0.21 | 0.20 | 0.22 | +0.05 | +29.42% | 0.02 | 487 | 614 | 0.44 | 0.26 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 0.01 | 231 | 216 | 0.48 | 0.12 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 35 | 0.69 | 0.04 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.01 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 6.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 106 | 0.49 | -0.03 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 0.15 | 0.17 | 0.16 | 0.13 | -0.11 | -45.84% | 0.02 | 35 | 1,359 | 0.43 | -0.19 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.56 | 0.58 | 0.57 | 0.57 | -0.11 | -16.18% | 0.07 | 43 | 334 | 0.44 | -0.48 | 0.31 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 1.26 | 1.30 | 1.28 | 1.21 | -0.29 | -19.34% | 0.14 | 10 | 30 | 0.44 | -0.74 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 2.14 | 2.19 | 2.17 | 2.25 | % | 0.22 | 1 | 0 | 0.76 | -0.88 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 11.00 | 2.91 | 3.30 | 3.11 | 3.34 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | -0.96 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 3.95 | 4.20 | 4.08 | 4.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.81 | -0.99 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 5.00 | 5.35 | 5.18 | % | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 14.00 | 5.45 | 6.80 | 6.13 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 6.95 | 7.30 | 7.13 | % | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |