Options Chain for HECLA MINING COMPANY COM (HL) - $14.09 as of 11/12/2026 7:12:50 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 | 8.25 | 9.00 | 8.63 | 9.23 | 0.00 | 0.00% | 1.73 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 9.00 | 4.25 | 5.00 | 4.63 | 5.25 | 0.00 | 0.00% | 0.51 | 0 | 4 | 7.40 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 10.00 | 3.25 | 4.00 | 3.63 | 4.19 | 0.00 | 0.00% | 0.36 | 0 | 5 | 6.02 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 10.50 | 2.76 | 3.50 | 3.13 | 3.76 | 0.00 | 0.00% | 0.30 | 0 | 4 | 5.36 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 11.00 | 2.26 | 3.00 | 2.63 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 8 | 4.73 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 11.50 | 1.76 | 2.40 | 2.08 | 2.72 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 12.00 | 1.26 | 1.90 | 1.58 | 2.28 | 0.00 | 0.00% | 0.13 | 0 | 5 | 2.84 | 1.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 12.50 | 0.86 | 1.36 | 1.11 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.28 | 0.98 | 0.09 | -0.01 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 13.00 | 0.51 | 0.69 | 0.60 | 0.79 | -0.50 | -38.76% | 0.05 | 2 | 13 | 0.73 | 0.87 | 0.37 | -0.04 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 13.50 | 0.20 | 0.27 | 0.24 | 0.27 | -0.57 | -67.86% | 0.02 | 36 | 328 | 0.73 | 0.62 | 0.66 | -0.10 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 14.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.32 | -84.22% | 0.01 | 716 | 1,077 | 0.77 | 0.29 | 0.57 | -0.08 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 41 | 1,212 | 0.78 | 0.09 | 0.26 | -0.02 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 5,238 | 1.01 | 0.02 | 0.07 | 0.00 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 976 | 1.14 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 2,034 | 1.77 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,030 | 1.78 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 2.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.99 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.18 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 18.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 217 | 4.59 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 233 | 4.85 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:59 AM EST |
| 19.50 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 90 | 4.81 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 5.33 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 9:58:59 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 9:58:59 AM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 9:58:59 AM EST |
| 21.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:58:59 AM EST | |||
| 22.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/12/2026 9:58:59 AM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/12/2026 9:58:59 AM EST |
| 23.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:58:59 AM EST | |||
| 24.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/12/2026 9:58:59 AM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/12/2026 9:58:59 AM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:58:59 AM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/12/2026 9:58:59 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.27 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 10.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.11 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 10.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 11.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.95 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 9:58:59 AM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.44 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 9:58:59 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.70 | 0.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 12.50 | 0.00 | 0.18 | 0.09 | 0.19 | +0.18 | +1,800.00% | 0.01 | 2 | 74 | 1.89 | -0.02 | 0.09 | -0.01 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 13.00 | 0.06 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 896 | 0.82 | -0.13 | 0.37 | -0.04 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 13.50 | 0.19 | 0.28 | 0.24 | 0.23 | +0.16 | +228.58% | 0.02 | 34 | 1,634 | 0.73 | -0.38 | 0.66 | -0.10 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 14.00 | 0.54 | 0.64 | 0.59 | 0.59 | +0.39 | +195.00% | 0.04 | 32 | 946 | 0.92 | -0.71 | 0.57 | -0.08 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 14.50 | 0.96 | 1.15 | 1.06 | 1.16 | +0.70 | +152.18% | 0.07 | 60 | 602 | 1.08 | -0.91 | 0.26 | -0.02 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 15.00 | 1.42 | 1.58 | 1.50 | 1.51 | +0.68 | +81.93% | 0.10 | 28 | 639 | 1.44 | -0.98 | 0.07 | 0.00 | 11/12/2026 | 11/12/2026 9:58:59 AM EST |
| 15.50 | 1.88 | 2.24 | 2.06 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 166 | 3.14 | -1.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 16.00 | 2.06 | 2.74 | 2.40 | 1.76 | 0.00 | 0.00% | 0.15 | 0 | 50 | 3.49 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 16.50 | 2.50 | 3.25 | 2.88 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:59 AM EST |
| 17.00 | 3.00 | 3.75 | 3.38 | 2.73 | 0.00 | 0.00% | 0.20 | 0 | 10 | 4.23 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 17.50 | 3.45 | 4.25 | 3.85 | 3.24 | 0.00 | 0.00% | 0.22 | 0 | 50 | 4.54 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:59 AM EST |
| 18.00 | 3.95 | 4.75 | 4.35 | 2.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:59 AM EST |
| 18.50 | 4.45 | 5.25 | 4.85 | 4.08 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 19.00 | 4.95 | 5.75 | 5.35 | 4.69 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 9:58:59 AM EST |
| 19.50 | 5.45 | 6.25 | 5.85 | 2.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/12/2026 9:58:59 AM EST |
| 20.00 | 5.95 | 6.75 | 6.35 | % | 0.32 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:59 AM EST | |||
| 20.50 | 6.45 | 7.35 | 6.90 | 3.77 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/12/2026 9:58:59 AM EST |
| 21.00 | 6.95 | 7.75 | 7.35 | 6.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 9:58:59 AM EST |
| 21.50 | 7.45 | 8.25 | 7.85 | 7.19 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 9:58:59 AM EST |
| 22.00 | 7.95 | 8.75 | 8.35 | % | 0.38 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:59 AM EST | |||
| 22.50 | 8.45 | 9.25 | 8.85 | 8.18 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 9:58:59 AM EST |
| 23.00 | 8.95 | 9.75 | 9.35 | % | 0.41 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:59 AM EST | |||
| 23.50 | 9.45 | 10.25 | 9.85 | % | 0.42 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:59 AM EST | |||
| 24.00 | 9.95 | 10.75 | 10.35 | % | 0.43 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:59 AM EST | |||
| 25.00 | 10.95 | 11.75 | 11.35 | 10.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 26.00 | 11.95 | 12.75 | 12.35 | 11.62 | 0.00 | 0.00% | 0.47 | 0 | 2 | 8.33 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:59 AM EST |
| 30.00 | 15.95 | 16.75 | 16.35 | % | 0.55 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:59 AM EST |