Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $6.25 as of 10/3/2025 4:10:11 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 | 4.20 | 6.40 | 5.30 | 5.17 | 0.00 | 0.00% | 5.30 | 0 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 2.00 | 4.10 | 4.40 | 4.25 | 4.50 | 0.00 | 0.00% | 2.12 | 0 | 73 | 2.60 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 3.00 | 3.20 | 3.30 | 3.25 | 3.01 | 0.00 | 0.00% | 1.08 | 0 | 340 | 1.75 | 0.99 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 4.00 | 2.25 | 2.45 | 2.35 | 2.23 | 0.00 | 0.00% | 0.59 | 0 | 1,477 | 1.28 | 0.94 | 0.06 | 0.00 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 5.00 | 1.45 | 1.60 | 1.53 | 1.47 | 0.00 | 0.00% | 0.31 | 0 | 727 | 1.59 | 0.81 | 0.13 | -0.01 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 6.00 | 0.95 | 1.05 | 1.00 | 1.05 | +0.08 | +8.25% | 0.17 | 8 | 1,707 | 0.89 | 0.64 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.01 | -1.52% | 0.09 | 83 | 1,535 | 0.96 | 0.47 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.52 | +0.16 | +44.45% | 0.06 | 21 | 184 | 1.03 | 0.35 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.37 | +0.02 | +5.72% | 0.02 | 7 | 101 | 1.17 | 0.26 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 12 | 267 | 1.28 | 0.19 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.02 | -8.00% | 0.02 | 8 | 44 | 1.22 | 0.16 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.22 | -0.03 | -12.00% | 0.01 | 4 | 2 | 1.24 | 0.13 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.16 | +0.03 | +23.08% | 0.01 | 4 | 53 | 1.30 | 0.10 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.91 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 347 | 1.51 | -0.01 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 174 | 1.85 | -0.06 | 0.06 | 0.00 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.34 | -0.01 | -2.86% | 0.06 | 2 | 83 | 0.94 | -0.19 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | 0.81 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.04 | -0.36 | 0.18 | -0.01 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 7.00 | 1.30 | 1.45 | 1.38 | 1.40 | 0.00 | 0.00% | 0.20 | 0 | 129 | 1.07 | -0.53 | 0.17 | -0.01 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 8.00 | 2.10 | 2.25 | 2.18 | 2.05 | -0.08 | -3.76% | 0.27 | 1 | 12 | 1.16 | -0.65 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 9.00 | 3.00 | 3.10 | 3.05 | % | 0.34 | 0 | 0 | 1.25 | -0.74 | 0.12 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 10.00 | 3.90 | 4.00 | 3.95 | % | 0.40 | 0 | 0 | 1.23 | -0.81 | 0.10 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 11.00 | 4.80 | 5.00 | 4.90 | % | 0.45 | 0 | 0 | 1.32 | -0.84 | 0.08 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 12.00 | 5.80 | 6.00 | 5.90 | % | 0.49 | 0 | 0 | 1.50 | -0.87 | 0.07 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 13.00 | 6.60 | 6.90 | 6.75 | % | 0.52 | 0 | 0 | 1.44 | -0.90 | 0.06 | -0.01 | 10/3/2025 4:00:06 PM EST |