Options Chain for HECLA MINING COMPANY COM (HL) - $15.22 as of 10/19/2026 8:09:19 AM 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 | 10.05 | 10.30 | 10.18 | 10.22 | -0.03 | -0.30% | 2.04 | 3 | 1 | 6.59 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 9.00 | 6.05 | 6.30 | 6.18 | 6.19 | -0.14 | -2.22% | 0.69 | 8 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 10.00 | 5.05 | 5.55 | 5.30 | 5.30 | 0.00 | 0.00% | 0.53 | 0 | 7 | 2.81 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:58:57 AM EST |
| 11.00 | 4.05 | 4.45 | 4.25 | 4.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:58:57 AM EST |
| 12.00 | 3.05 | 3.35 | 3.20 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.78 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:58:57 AM EST |
| 13.00 | 1.93 | 2.35 | 2.14 | 2.28 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.31 | 0.99 | 0.02 | 0.00 | 10/15/2026 | 10/19/2026 11:58:57 AM EST |
| 13.50 | 1.56 | 1.91 | 1.74 | 1.75 | % | 0.13 | 2 | 0 | 1.24 | 0.98 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 11:58:57 AM EST | |
| 14.00 | 1.13 | 1.46 | 1.30 | 1.32 | -0.20 | -13.16% | 0.09 | 2 | 1 | 1.09 | 0.92 | 0.16 | -0.02 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 14.50 | 0.74 | 1.00 | 0.87 | 0.93 | +0.05 | +5.69% | 0.06 | 1 | 286 | 0.67 | 0.79 | 0.30 | -0.04 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 15.00 | 0.41 | 0.48 | 0.45 | 0.48 | -0.11 | -18.65% | 0.03 | 126 | 310 | 0.60 | 0.60 | 0.41 | -0.05 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 15.50 | 0.19 | 0.26 | 0.23 | 0.21 | -0.14 | -40.00% | 0.01 | 388 | 547 | 0.56 | 0.39 | 0.41 | -0.05 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | 0.07 | -0.11 | -61.12% | 0.01 | 219 | 911 | 0.58 | 0.22 | 0.31 | -0.04 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 2,380 | 1,162 | 0.57 | 0.11 | 0.19 | -0.02 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 174 | 0.64 | 0.05 | 0.10 | -0.01 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 949 | 0.85 | 0.02 | 0.04 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 145 | 0.77 | 0.01 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 42 | 114 | 1.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 399 | 0.97 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 244 | 1.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 146 | 1.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 11:58:57 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 2.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 11:58:57 AM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 11:58:57 AM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:58:57 AM EST |
| 22.50 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/19/2026 11:58:57 AM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.12 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:58:57 AM EST |
| 23.50 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 11:58:57 AM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/19/2026 11:58:57 AM EST |
| 24.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/19/2026 11:58:57 AM EST |
| 25.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:58:57 AM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.72 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.72 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 11:58:57 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 | 10/19/2026 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 11:58:57 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:58:57 AM EST |
| 11.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:58:57 AM EST |
| 12.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/19/2026 11:58:57 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 66 | 0.84 | -0.01 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 28 | 36 | 0.87 | -0.02 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 14.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 37 | 428 | 0.59 | -0.09 | 0.16 | -0.02 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 14.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 50 | 967 | 0.57 | -0.21 | 0.30 | -0.04 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 15.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.03 | -9.10% | 0.02 | 127 | 298 | 0.57 | -0.40 | 0.41 | -0.05 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 15.50 | 0.55 | 0.62 | 0.59 | 0.54 | 0.00 | 0.00% | 0.04 | 32 | 372 | 0.59 | -0.61 | 0.41 | -0.05 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 16.00 | 0.90 | 1.01 | 0.96 | 0.95 | +0.12 | +14.46% | 0.06 | 114 | 2,712 | 0.53 | -0.78 | 0.31 | -0.04 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 16.50 | 1.34 | 1.50 | 1.42 | 1.34 | -0.03 | -2.19% | 0.09 | 28 | 210 | 0.79 | -0.89 | 0.19 | -0.02 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 17.00 | 1.71 | 1.96 | 1.84 | 1.82 | +0.47 | +34.82% | 0.11 | 80 | 193 | 1.04 | -0.95 | 0.10 | -0.01 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 17.50 | 1.87 | 2.63 | 2.25 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 92 | 1.66 | -0.98 | 0.04 | 0.00 | 10/15/2026 | 10/19/2026 11:58:57 AM EST |
| 18.00 | 2.62 | 2.94 | 2.78 | 2.73 | +0.03 | +1.12% | 0.15 | 2 | 123 | 1.31 | -0.99 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:58:57 AM EST |
| 18.50 | 3.10 | 3.45 | 3.28 | 2.15 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 11:58:57 AM EST |
| 19.00 | 3.45 | 4.25 | 3.85 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:58:57 AM EST |
| 19.50 | 3.95 | 4.80 | 4.38 | 2.69 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.68 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 11:58:57 AM EST |
| 20.00 | 4.45 | 5.30 | 4.88 | 3.24 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.84 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 11:58:57 AM EST |
| 20.50 | 4.95 | 5.75 | 5.35 | 4.17 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 11:58:57 AM EST |
| 21.00 | 5.45 | 6.25 | 5.85 | 3.86 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 11:58:57 AM EST |
| 21.50 | 5.95 | 6.75 | 6.35 | 4.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/19/2026 11:58:57 AM EST |
| 22.00 | 6.45 | 7.35 | 6.90 | 5.23 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 11:58:57 AM EST |
| 22.50 | 6.95 | 7.75 | 7.35 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 11:58:57 AM EST |
| 23.00 | 7.45 | 8.25 | 7.85 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 11:58:57 AM EST |
| 23.50 | 7.95 | 8.80 | 8.38 | 5.57 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 11:58:57 AM EST |
| 24.00 | 8.45 | 9.25 | 8.85 | % | 0.37 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:58:57 AM EST | |||
| 24.50 | 9.15 | 9.70 | 9.43 | 7.71 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 11:58:57 AM EST |
| 25.00 | 9.65 | 10.15 | 9.90 | % | 0.40 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:58:57 AM EST | |||
| 25.50 | 10.15 | 10.60 | 10.38 | % | 0.41 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:58:57 AM EST | |||
| 26.00 | 10.45 | 11.25 | 10.85 | % | 0.42 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:58:57 AM EST | |||
| 30.00 | 14.45 | 15.25 | 14.85 | 12.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 11:58:57 AM EST |