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 | % | 3.15 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 4.00 | 7.75 | 9.15 | 8.45 | % | 2.11 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.00 | 6.75 | 8.15 | 7.45 | % | 1.49 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 6.00 | 5.75 | 7.15 | 6.45 | % | 1.07 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 6.50 | 5.25 | 6.65 | 5.95 | 5.93 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:01 PM EST |
| 7.00 | 4.85 | 6.20 | 5.53 | % | 0.79 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 7.50 | 4.35 | 5.75 | 5.05 | 4.85 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:01 PM EST |
| 8.00 | 3.85 | 5.20 | 4.53 | 5.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 3.35 | 4.75 | 4.05 | 4.38 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.95 | 0.99 | 0.01 | 0.00 | 10/10/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 2.85 | 4.25 | 3.55 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.75 | 0.98 | 0.02 | -0.01 | 10/8/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 2.40 | 3.80 | 3.10 | % | 0.33 | 0 | 0 | 1.64 | 0.96 | 0.04 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 10.00 | 2.05 | 3.25 | 2.65 | 2.19 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.37 | 0.93 | 0.06 | -0.01 | 10/2/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 1.81 | 2.87 | 2.34 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.36 | 0.89 | 0.08 | -0.02 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 1.39 | 2.51 | 1.95 | 2.18 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.35 | 0.84 | 0.10 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 1.63 | 2.11 | 1.87 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.95 | 0.78 | 0.13 | -0.03 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 1.35 | 1.50 | 1.43 | 0.77 | -0.28 | -26.67% | 0.12 | 1 | 64 | 0.84 | 0.70 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 1.09 | 1.17 | 1.13 | 1.07 | -0.05 | -4.47% | 0.09 | 10 | 814 | 0.84 | 0.62 | 0.17 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.00 | 0.84 | 0.92 | 0.88 | 0.85 | +0.14 | +19.72% | 0.07 | 95 | 186 | 0.85 | 0.53 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 0.65 | 0.71 | 0.68 | 0.70 | +0.12 | +20.69% | 0.05 | 48 | 626 | 0.86 | 0.45 | 0.17 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.10 | +22.23% | 0.04 | 54 | 378 | 0.87 | 0.37 | 0.16 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 0.38 | 0.43 | 0.41 | 0.37 | -0.02 | -5.13% | 0.03 | 16 | 233 | 0.89 | 0.30 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.00 | 0.30 | 0.33 | 0.32 | 0.33 | +0.02 | +6.46% | 0.02 | 122 | 380 | 0.91 | 0.25 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 0.23 | 0.27 | 0.25 | 0.24 | -0.05 | -17.25% | 0.02 | 2 | 39 | 0.93 | 0.20 | 0.11 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 16.00 | 0.14 | 0.24 | 0.19 | 0.19 | -0.15 | -44.12% | 0.01 | 16 | 320 | 0.94 | 0.16 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 16.50 | 0.11 | 0.19 | 0.15 | 0.22 | +0.02 | +10.00% | 0.01 | 13 | 90 | 0.96 | 0.13 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 17.00 | 0.09 | 0.21 | 0.15 | 0.15 | -0.33 | -68.75% | 0.01 | 10 | 228 | 1.03 | 0.10 | 0.07 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 17.50 | 0.07 | 0.62 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | 0.07 | 0.05 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 18.00 | 0.04 | 0.65 | 0.35 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.40 | 0.05 | 0.04 | -0.01 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.29 | -85.30% | 0.01 | 9 | 59 | 1.61 | 0.03 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 94 | 2.36 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.50 | 0.01 | 0.01 | 0.00 | 10/17/2025 | 10/30/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 26.00 | 0.01 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.67 | 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 | 6.18 | 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 | 5.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.94 | 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 | 3.61 | 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 | 3.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 45 | 3.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.14 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 250 | 325 | 1.56 | -0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 61 | 2.51 | -0.02 | 0.02 | -0.01 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 500 | 698 | 1.52 | -0.04 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 0.02 | 0.20 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.95 | -0.07 | 0.06 | -0.01 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 10.50 | 0.10 | 0.25 | 0.18 | 0.12 | -0.09 | -42.86% | 0.02 | 256 | 366 | 0.98 | -0.11 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.00 | 0.17 | 0.26 | 0.22 | 0.22 | -0.04 | -15.39% | 0.02 | 204 | 275 | 0.90 | -0.16 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 11.50 | 0.32 | 0.36 | 0.34 | 0.32 | -0.05 | -13.52% | 0.03 | 14 | 218 | 0.90 | -0.22 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.00 | 0.47 | 0.51 | 0.49 | 0.50 | -0.10 | -16.67% | 0.04 | 10 | 600 | 0.89 | -0.30 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 0.67 | 0.71 | 0.69 | 0.68 | -0.12 | -15.00% | 0.06 | 8 | 316 | 0.88 | -0.38 | 0.17 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.00 | 0.92 | 0.97 | 0.95 | 0.93 | -0.06 | -6.07% | 0.07 | 1,019 | 603 | 0.89 | -0.47 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 13.50 | 1.22 | 1.26 | 1.24 | 1.20 | -0.35 | -22.59% | 0.09 | 60 | 89 | 0.89 | -0.55 | 0.17 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.00 | 1.47 | 1.60 | 1.54 | 1.57 | -0.14 | -8.19% | 0.11 | 1 | 112 | 0.86 | -0.63 | 0.16 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 14.50 | 1.84 | 1.98 | 1.91 | 2.86 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.87 | -0.70 | 0.15 | -0.03 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 15.00 | 2.26 | 2.59 | 2.43 | 2.39 | 0.00 | 0.00% | 0.16 | 0 | 89 | 1.02 | -0.75 | 0.13 | -0.03 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 15.50 | 2.60 | 3.05 | 2.83 | 3.03 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | -0.80 | 0.11 | -0.02 | 10/22/2025 | 10/30/2025 4:00:01 PM EST |
| 16.00 | 2.82 | 3.50 | 3.16 | 2.08 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.31 | -0.84 | 0.10 | -0.02 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 16.50 | 3.35 | 4.05 | 3.70 | 3.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.47 | -0.87 | 0.08 | -0.02 | 10/15/2025 | 10/30/2025 4:00:01 PM EST |
| 17.00 | 3.35 | 4.45 | 3.90 | 4.42 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.44 | -0.90 | 0.07 | -0.01 | 10/9/2025 | 10/30/2025 4:00:01 PM EST |
| 17.50 | 4.15 | 5.50 | 4.83 | % | 0.28 | 0 | 0 | 2.17 | -0.93 | 0.05 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 18.00 | 4.75 | 6.15 | 5.45 | % | 0.30 | 0 | 0 | 2.43 | -0.95 | 0.04 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 19.00 | 5.85 | 7.35 | 6.60 | % | 0.35 | 0 | 0 | 2.82 | -0.97 | 0.02 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 6.65 | 8.30 | 7.48 | % | 0.37 | 0 | 0 | 2.93 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 7.65 | 9.30 | 8.48 | % | 0.40 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 8.65 | 10.30 | 9.48 | % | 0.43 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 22.50 | 9.35 | 10.80 | 10.08 | % | 0.45 | 0 | 0 | 3.30 | -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 | 3.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 24.00 | 10.40 | 12.30 | 11.35 | % | 0.47 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 11.40 | 13.30 | 12.35 | % | 0.49 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 26.00 | 12.40 | 14.30 | 13.35 | % | 0.51 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |