Options Chain for HECLA MINING COMPANY COM (HL) - $13.85 as of 10/25/2026 9:18:38 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 | 10.30 | 11.55 | 10.93 | 12.27 | 0.00 | 0.00% | 3.64 | 0 | 15 | 3.94 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:51 PM EST |
| 4.00 | 9.30 | 10.55 | 9.93 | 11.30 | 0.00 | 0.00% | 2.48 | 0 | 5 | 3.19 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:51 PM EST |
| 5.00 | 8.30 | 9.55 | 8.93 | 12.40 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:51 PM EST |
| 6.00 | 7.35 | 8.60 | 7.98 | 9.25 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:51 PM EST |
| 7.00 | 6.30 | 7.55 | 6.93 | 8.27 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:51 PM EST |
| 8.00 | 5.40 | 6.55 | 5.98 | 8.80 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 3:59:51 PM EST |
| 9.00 | 4.75 | 5.20 | 4.98 | 6.00 | 0.00 | 0.00% | 0.55 | 0 | 161 | 1.00 | 0.98 | 0.01 | 0.00 | 10/14/2026 | 10/23/2026 3:59:51 PM EST |
| 10.00 | 3.65 | 4.25 | 3.95 | 4.20 | -0.48 | -10.26% | 0.40 | 12 | 126 | 0.85 | 0.95 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 11.00 | 2.95 | 3.35 | 3.15 | 3.55 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.52 | 0.88 | 0.06 | -0.01 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 12.00 | 2.22 | 2.70 | 2.46 | 2.42 | -0.48 | -16.56% | 0.20 | 1 | 182 | 0.62 | 0.79 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 13.00 | 1.50 | 1.85 | 1.68 | 1.78 | -0.20 | -10.11% | 0.13 | 26 | 190 | 0.54 | 0.67 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 14.00 | 1.13 | 1.23 | 1.18 | 1.19 | -0.11 | -8.47% | 0.08 | 100 | 934 | 0.55 | 0.54 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 15.00 | 0.69 | 0.88 | 0.79 | 0.80 | -0.10 | -11.12% | 0.05 | 267 | 888 | 0.55 | 0.41 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 16.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.11 | -17.46% | 0.03 | 36 | 2,602 | 0.55 | 0.30 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 17.00 | 0.30 | 0.42 | 0.36 | 0.35 | -0.17 | -32.70% | 0.02 | 178 | 1,400 | 0.57 | 0.22 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 18.00 | 0.21 | 0.41 | 0.31 | 0.24 | -0.06 | -20.00% | 0.02 | 35 | 2,666 | 0.63 | 0.15 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 19.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.05 | -25.00% | 0.01 | 18 | 3,268 | 0.59 | 0.10 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 20.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.02 | -14.29% | 0.01 | 273 | 4,557 | 0.60 | 0.06 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 21.00 | 0.02 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.61 | 0.04 | 0.03 | 0.00 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 429 | 8,824 | 0.63 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.02 | -25.00% | 0.01 | 6 | 4,291 | 0.95 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 24.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 77 | 1,575 | 0.76 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 25.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,297 | 0.75 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,180 | 0.95 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.17 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 1.23 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:51 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 | 0.29 | 0.15 | % | 0.05 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/23/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/23/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.76 | -0.02 | 0.01 | 0.00 | 9/22/2026 | 10/23/2026 3:59:51 PM EST |
| 10.00 | 0.06 | 0.30 | 0.18 | 0.10 | +0.04 | +66.67% | 0.02 | 3 | 110 | 0.69 | -0.05 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 11.00 | 0.14 | 0.26 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,770 | 0.57 | -0.12 | 0.06 | -0.01 | 10/15/2026 | 10/23/2026 3:59:51 PM EST |
| 12.00 | 0.36 | 0.56 | 0.46 | 0.41 | +0.01 | +2.50% | 0.04 | 60 | 3,238 | 0.59 | -0.21 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 13.00 | 0.60 | 0.78 | 0.69 | 0.75 | +0.07 | +10.30% | 0.05 | 50 | 1,740 | 0.53 | -0.33 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 14.00 | 1.10 | 1.41 | 1.26 | 1.17 | +0.01 | +0.87% | 0.09 | 2,257 | 3,161 | 0.57 | -0.46 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 15.00 | 1.78 | 1.88 | 1.83 | 1.82 | +0.04 | +2.25% | 0.12 | 15 | 1,716 | 0.55 | -0.59 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 16.00 | 2.48 | 2.69 | 2.59 | 2.57 | +0.12 | +4.90% | 0.16 | 45 | 9,448 | 0.57 | -0.70 | 0.12 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 17.00 | 3.30 | 3.55 | 3.43 | 3.31 | +0.06 | +1.85% | 0.20 | 10 | 3,123 | 0.58 | -0.78 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 18.00 | 4.10 | 4.45 | 4.28 | 4.26 | +0.11 | +2.66% | 0.24 | 71 | 1,690 | 0.70 | -0.85 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 19.00 | 5.00 | 5.40 | 5.20 | 5.30 | +1.32 | +33.17% | 0.27 | 16 | 1,797 | 0.71 | -0.90 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 20.00 | 5.85 | 6.55 | 6.20 | 6.18 | +0.51 | +9.00% | 0.31 | 5 | 1,357 | 0.93 | -0.94 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 21.00 | 6.90 | 7.60 | 7.25 | 7.10 | +0.45 | +6.77% | 0.35 | 1 | 257 | 1.04 | -0.96 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 22.00 | 7.60 | 8.40 | 8.00 | 8.25 | +1.60 | +24.06% | 0.36 | 5 | 396 | 0.92 | -0.97 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 23.00 | 8.55 | 9.70 | 9.13 | 4.70 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.25 | -0.98 | 0.01 | 0.00 | 9/10/2026 | 10/23/2026 3:59:51 PM EST |
| 24.00 | 9.60 | 10.70 | 10.15 | 8.95 | 0.00 | 0.00% | 0.42 | 0 | 83 | 1.31 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 3:59:51 PM EST |
| 25.00 | 10.55 | 11.70 | 11.13 | 11.10 | -0.03 | -0.27% | 0.45 | 3 | 1 | 1.37 | -0.99 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 26.00 | 11.60 | 12.70 | 12.15 | 11.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:51 PM EST |
| 27.00 | 12.60 | 13.70 | 13.15 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 28.00 | 13.60 | 14.65 | 14.13 | 12.32 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/23/2026 3:59:51 PM EST |
| 30.00 | 15.60 | 16.70 | 16.15 | 11.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:51 PM EST |
| 35.00 | 20.60 | 21.70 | 21.15 | 15.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 3:59:51 PM EST |