Options Chain for HECLA MINING COMPANY COM (HL) - $14.92 as of 10/15/2026 8:10:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.10 | 12.60 | 11.85 | 14.40 | 0.00 | 0.00% | 3.95 | 0 | 15 | 3.83 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 4:00:00 PM EST |
| 4.00 | 10.30 | 11.60 | 10.95 | 14.58 | 0.00 | 0.00% | 2.74 | 0 | 5 | 3.11 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/14/2026 4:00:00 PM EST |
| 5.00 | 9.50 | 10.65 | 10.08 | 12.40 | 0.00 | 0.00% | 2.02 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 4:00:00 PM EST |
| 6.00 | 8.45 | 9.50 | 8.98 | % | 1.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:00 PM EST | |||
| 7.00 | 7.45 | 8.65 | 8.05 | 14.01 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/14/2026 4:00:00 PM EST |
| 8.00 | 6.65 | 7.50 | 7.08 | 8.80 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/14/2026 4:00:00 PM EST |
| 9.00 | 5.95 | 6.10 | 6.03 | 6.00 | 0.00 | 0.00% | 0.67 | 0 | 161 | 1.15 | 0.99 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 10.00 | 4.80 | 5.20 | 5.00 | 4.97 | 0.00 | 0.00% | 0.50 | 0 | 131 | 0.83 | 0.97 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 11.00 | 3.75 | 4.65 | 4.20 | 8.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.99 | 0.92 | 0.04 | -0.01 | 9/1/2026 | 10/14/2026 4:00:00 PM EST |
| 12.00 | 3.20 | 3.50 | 3.35 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 232 | 0.58 | 0.86 | 0.06 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 13.00 | 2.46 | 2.86 | 2.66 | 2.89 | 0.00 | 0.00% | 0.20 | 0 | 180 | 0.60 | 0.77 | 0.09 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 14.00 | 1.86 | 2.13 | 2.00 | 1.89 | 0.00 | 0.00% | 0.14 | 0 | 881 | 0.58 | 0.67 | 0.10 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 15.00 | 1.35 | 1.48 | 1.42 | 1.41 | 0.00 | 0.00% | 0.09 | 0 | 797 | 0.55 | 0.55 | 0.11 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 16.00 | 0.91 | 1.08 | 1.00 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 2,267 | 0.54 | 0.45 | 0.11 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 17.00 | 0.59 | 0.85 | 0.72 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 1,529 | 0.56 | 0.35 | 0.10 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 18.00 | 0.46 | 0.55 | 0.51 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 2,569 | 0.56 | 0.27 | 0.09 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 19.00 | 0.30 | 0.43 | 0.37 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3,235 | 0.57 | 0.21 | 0.08 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 20.00 | 0.25 | 0.31 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3,041 | 0.60 | 0.16 | 0.06 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 21.00 | 0.14 | 0.26 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 732 | 0.60 | 0.13 | 0.05 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 22.00 | 0.10 | 0.24 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8,783 | 0.63 | 0.10 | 0.04 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 23.00 | 0.10 | 0.33 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4,271 | 0.71 | 0.07 | 0.03 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 24.00 | 0.05 | 0.16 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,474 | 0.65 | 0.06 | 0.03 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 25.00 | 0.05 | 0.19 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,300 | 0.71 | 0.04 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.83 | 0.03 | 0.01 | 0.00 | 10/9/2026 | 10/14/2026 4:00:00 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,208 | 0.74 | 0.02 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.91 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 1.07 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 0.96 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 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 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/14/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/14/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/14/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/14/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.77 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 10/14/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.75 | -0.03 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 11.00 | 0.12 | 0.28 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,770 | 0.63 | -0.08 | 0.04 | -0.01 | 10/6/2026 | 10/14/2026 4:00:00 PM EST |
| 12.00 | 0.22 | 0.35 | 0.29 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 3,203 | 0.56 | -0.14 | 0.06 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 13.00 | 0.37 | 0.80 | 0.59 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 1,433 | 0.58 | -0.23 | 0.09 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 14.00 | 0.79 | 1.17 | 0.98 | 0.93 | 0.00 | 0.00% | 0.07 | 0 | 1,314 | 0.60 | -0.33 | 0.10 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 15.00 | 1.31 | 1.48 | 1.40 | 1.52 | 0.00 | 0.00% | 0.09 | 0 | 1,635 | 0.57 | -0.45 | 0.11 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 16.00 | 1.94 | 2.27 | 2.11 | 2.11 | 0.00 | 0.00% | 0.13 | 0 | 10,561 | 0.61 | -0.55 | 0.11 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 17.00 | 2.62 | 2.90 | 2.76 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 3,112 | 0.60 | -0.65 | 0.10 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 18.00 | 3.40 | 3.80 | 3.60 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 1,691 | 0.63 | -0.73 | 0.09 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 19.00 | 4.10 | 4.75 | 4.43 | 4.42 | 0.00 | 0.00% | 0.23 | 0 | 1,800 | 0.77 | -0.79 | 0.08 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 20.00 | 5.15 | 5.55 | 5.35 | 5.41 | 0.00 | 0.00% | 0.27 | 0 | 1,316 | 0.76 | -0.84 | 0.06 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 21.00 | 6.05 | 6.55 | 6.30 | 4.48 | 0.00 | 0.00% | 0.30 | 0 | 258 | 0.83 | -0.87 | 0.05 | -0.01 | 10/6/2026 | 10/14/2026 4:00:00 PM EST |
| 22.00 | 6.80 | 7.45 | 7.13 | 6.42 | 0.00 | 0.00% | 0.32 | 0 | 396 | 0.84 | -0.90 | 0.04 | -0.01 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 23.00 | 7.65 | 8.75 | 8.20 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.08 | -0.93 | 0.03 | 0.00 | 9/10/2026 | 10/14/2026 4:00:00 PM EST |
| 24.00 | 8.70 | 9.65 | 9.18 | 7.78 | 0.00 | 0.00% | 0.38 | 0 | 89 | 1.08 | -0.94 | 0.03 | 0.00 | 10/7/2026 | 10/14/2026 4:00:00 PM EST |
| 25.00 | 9.75 | 10.55 | 10.15 | 8.05 | 0.00 | 0.00% | 0.41 | 0 | 259 | 1.08 | -0.96 | 0.02 | 0.00 | 10/1/2026 | 10/14/2026 4:00:00 PM EST |
| 26.00 | 10.75 | 11.60 | 11.18 | 11.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 10/14/2026 | 10/14/2026 4:00:00 PM EST |
| 27.00 | 11.55 | 12.85 | 12.20 | % | 0.45 | 0 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 10/14/2026 4:00:00 PM EST | |||
| 28.00 | 12.55 | 13.70 | 13.13 | 12.32 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 10/14/2026 4:00:00 PM EST |
| 30.00 | 14.50 | 15.60 | 15.05 | 11.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 4:00:00 PM EST |
| 35.00 | 19.50 | 20.60 | 20.05 | 15.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/14/2026 4:00:00 PM EST |