Options Chain for HECLA MNG CO COM (HL) - $12.48 as of 10/30/2025 6:02:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.75 | 10.15 | 9.45 | 9.48 | -0.66 | -6.51% | 3.15 | 1 | 2 | 7.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 4.00 | 7.75 | 9.85 | 8.80 | % | 2.20 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.00 | 6.75 | 8.90 | 7.83 | % | 1.57 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.50 | 6.25 | 7.65 | 6.95 | % | 1.26 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 6.00 | 5.75 | 7.15 | 6.45 | 5.85 | 0.00 | 0.00% | 1.07 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:01 PM EST |
| 6.50 | 5.25 | 6.65 | 5.95 | % | 0.92 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 7.00 | 4.80 | 6.20 | 5.50 | % | 0.79 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 7.50 | 4.30 | 5.70 | 5.00 | 4.35 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 3.80 | 5.10 | 4.45 | 4.70 | +0.50 | +11.91% | 0.56 | 1 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 3.35 | 4.75 | 4.05 | 4.35 | 0.00 | 0.00% | 0.48 | 0 | 8 | 2.81 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 2.85 | 4.25 | 3.55 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 2.35 | 3.75 | 3.05 | 3.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.25 | 0.98 | 0.04 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 2.05 | 3.25 | 2.65 | 2.80 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.99 | 0.95 | 0.06 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 1.90 | 2.67 | 2.29 | 2.72 | 0.00 | 0.00% | 0.22 | 0 | 585 | 1.57 | 0.91 | 0.08 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 1.65 | 2.25 | 1.95 | 1.95 | +0.10 | +5.41% | 0.18 | 5 | 141 | 1.48 | 0.86 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 1.45 | 1.90 | 1.68 | 1.63 | +0.17 | +11.65% | 0.15 | 11 | 274 | 1.01 | 0.79 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 1.01 | 1.32 | 1.17 | 1.20 | +0.08 | +7.15% | 0.10 | 3 | 222 | 0.81 | 0.71 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 0.87 | 1.01 | 0.94 | 0.93 | +0.20 | +27.40% | 0.08 | 326 | 775 | 0.95 | 0.61 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.00 | 0.64 | 0.80 | 0.72 | 0.74 | +0.17 | +29.83% | 0.06 | 186 | 318 | 1.00 | 0.51 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 0.46 | 0.54 | 0.50 | 0.52 | +0.12 | +30.00% | 0.04 | 235 | 995 | 0.99 | 0.42 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.00 | 0.31 | 0.40 | 0.36 | 0.35 | +0.06 | +20.69% | 0.03 | 1,765 | 561 | 1.01 | 0.33 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 0.20 | 0.40 | 0.30 | 0.25 | +0.06 | +31.58% | 0.02 | 210 | 2,390 | 1.08 | 0.26 | 0.16 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 5,667 | 6,406 | 0.97 | 0.20 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 0.01 | 0.17 | 0.09 | 0.12 | -0.03 | -20.00% | 0.01 | 6 | 717 | 0.88 | 0.16 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 16.00 | 0.06 | 0.16 | 0.11 | 0.09 | -0.06 | -40.00% | 0.01 | 124 | 642 | 1.11 | 0.12 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 16.50 | 0.04 | 0.10 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 45 | 237 | 1.09 | 0.09 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 17.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 200 | 1.19 | 0.06 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.68 | 0.03 | 0.03 | -0.01 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.16 | 0.02 | 0.03 | -0.01 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.93 | 0.01 | 0.02 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 19.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,542 | 1.50 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.15 | 0.01 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.17 | -89.48% | 0.01 | 5 | 34 | 2.73 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,513 | 3.63 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 24.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.05 | +500.00% | 0.01 | 15 | 16 | 3.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.82 | 0.41 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 50 | 4.27 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.20 | -95.24% | 0.03 | 14 | 100 | 2.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.13 | -86.67% | 0.01 | 9 | 3 | 2.00 | -0.02 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 60 | 182 | 1.28 | -0.05 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 0.04 | 0.55 | 0.30 | 0.07 | -0.10 | -58.83% | 0.03 | 71 | 1,130 | 1.50 | -0.09 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 0.08 | 0.41 | 0.25 | 0.27 | +0.07 | +35.00% | 0.02 | 23 | 549 | 1.22 | -0.14 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 0.20 | 0.21 | 0.21 | 0.19 | -0.14 | -42.43% | 0.02 | 1,239 | 287 | 0.96 | -0.21 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.03 | 36 | 579 | 0.97 | -0.29 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 0.49 | 0.62 | 0.56 | 0.50 | -0.07 | -12.29% | 0.04 | 11 | 317 | 0.98 | -0.39 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.00 | 0.73 | 1.14 | 0.94 | 0.72 | -0.31 | -30.10% | 0.07 | 99 | 662 | 1.15 | -0.49 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 1.04 | 1.30 | 1.17 | 1.20 | -0.15 | -11.12% | 0.09 | 1 | 81 | 1.07 | -0.58 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.00 | 1.09 | 1.68 | 1.39 | 1.45 | -0.28 | -16.19% | 0.10 | 3 | 268 | 1.29 | -0.67 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 1.50 | 2.01 | 1.76 | 1.74 | -0.32 | -15.54% | 0.12 | 36 | 66 | 1.24 | -0.74 | 0.16 | -0.04 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.00 | 1.44 | 2.53 | 1.99 | 1.98 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.44 | -0.80 | 0.13 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 1.90 | 2.91 | 2.41 | 1.99 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.39 | -0.84 | 0.11 | -0.03 | 10/15/2025 | 10/30/2025 4:00:01 PM EST |
| 16.00 | 2.38 | 3.70 | 3.04 | % | 0.19 | 0 | 0 | 2.01 | -0.88 | 0.09 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 16.50 | 3.45 | 4.60 | 4.03 | % | 0.24 | 0 | 0 | 2.75 | -0.91 | 0.07 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 17.00 | 3.80 | 5.20 | 4.50 | % | 0.26 | 0 | 0 | 3.04 | -0.94 | 0.06 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 17.50 | 4.30 | 5.70 | 5.00 | % | 0.29 | 0 | 0 | 3.18 | -0.97 | 0.03 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 18.00 | 4.85 | 6.30 | 5.58 | % | 0.31 | 0 | 0 | 3.45 | -0.98 | 0.03 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 18.50 | 5.15 | 6.80 | 5.98 | % | 0.32 | 0 | 0 | 3.58 | -0.99 | 0.02 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 19.00 | 5.65 | 7.30 | 6.48 | % | 0.34 | 0 | 0 | 3.70 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 19.50 | 6.15 | 7.80 | 6.98 | % | 0.36 | 0 | 0 | 3.81 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 6.65 | 8.30 | 7.48 | % | 0.37 | 0 | 0 | 3.92 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 20.50 | 7.15 | 8.80 | 7.98 | % | 0.39 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 7.85 | 9.30 | 8.58 | % | 0.41 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 21.50 | 8.15 | 9.80 | 8.98 | % | 0.42 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 8.85 | 10.30 | 9.58 | % | 0.44 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.50 | 9.15 | 10.80 | 9.98 | % | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 23.00 | 9.65 | 11.30 | 10.48 | % | 0.46 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 23.50 | 10.00 | 11.80 | 10.90 | % | 0.46 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 24.00 | 10.45 | 12.30 | 11.38 | % | 0.47 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 24.50 | 11.30 | 12.15 | 11.73 | % | 0.48 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 11.45 | 13.30 | 12.38 | % | 0.50 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.50 | 12.35 | 13.15 | 12.75 | % | 0.50 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 26.00 | 12.45 | 14.30 | 13.38 | % | 0.51 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |