Options Chain for HECLA MINING COMPANY COM (HL) - $20.89 as of 8/27/2026 7:51:16 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 | 17.35 | 19.50 | 18.43 | % | 6.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:54 PM EST | |||
| 4.00 | 16.35 | 18.40 | 17.38 | 11.80 | 0.00 | 0.00% | 4.34 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 3:59:54 PM EST |
| 5.00 | 15.35 | 17.40 | 16.38 | % | 3.28 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:54 PM EST | |||
| 6.00 | 14.30 | 16.45 | 15.38 | % | 2.56 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:54 PM EST | |||
| 7.00 | 13.45 | 15.25 | 14.35 | 8.80 | 0.00 | 0.00% | 2.05 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 3:59:54 PM EST |
| 8.00 | 12.35 | 14.45 | 13.40 | 8.80 | 0.00 | 0.00% | 1.68 | 0 | 2 | 1.71 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 3:59:54 PM EST |
| 9.00 | 11.40 | 13.60 | 12.50 | 6.65 | 0.00 | 0.00% | 1.39 | 0 | 74 | 1.56 | 0.99 | 0.00 | 0.00 | 7/21/2026 | 8/27/2026 3:59:54 PM EST |
| 10.00 | 11.05 | 12.60 | 11.83 | 11.51 | +4.31 | +59.87% | 1.18 | 13 | 114 | 1.45 | 0.98 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 11.00 | 9.65 | 11.35 | 10.50 | 10.13 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.17 | 0.96 | 0.01 | -0.01 | 8/26/2026 | 8/27/2026 3:59:54 PM EST |
| 12.00 | 8.75 | 9.95 | 9.35 | 9.22 | 0.00 | 0.00% | 0.78 | 0 | 288 | 0.81 | 0.94 | 0.01 | -0.01 | 8/20/2026 | 8/27/2026 3:59:54 PM EST |
| 13.00 | 8.15 | 9.00 | 8.58 | 8.19 | 0.00 | 0.00% | 0.66 | 0 | 239 | 0.74 | 0.92 | 0.02 | -0.01 | 8/24/2026 | 8/27/2026 3:59:54 PM EST |
| 14.00 | 7.75 | 8.30 | 8.03 | 7.75 | +0.25 | +3.34% | 0.57 | 9 | 863 | 0.64 | 0.90 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 15.00 | 7.00 | 7.80 | 7.40 | 7.20 | +0.45 | +6.67% | 0.49 | 18 | 606 | 0.74 | 0.87 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 16.00 | 5.85 | 6.70 | 6.28 | 6.42 | +0.37 | +6.12% | 0.39 | 56 | 2,263 | 0.58 | 0.84 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 17.00 | 5.30 | 6.10 | 5.70 | 5.27 | 0.00 | 0.00% | 0.34 | 0 | 1,120 | 0.65 | 0.80 | 0.03 | -0.01 | 8/26/2026 | 8/27/2026 3:59:54 PM EST |
| 18.00 | 4.95 | 5.35 | 5.15 | 5.25 | +0.60 | +12.91% | 0.29 | 7 | 805 | 0.68 | 0.75 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 19.00 | 4.55 | 4.70 | 4.63 | 4.65 | +0.50 | +12.05% | 0.24 | 154 | 2,378 | 0.70 | 0.71 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 20.00 | 4.00 | 4.15 | 4.08 | 4.02 | +0.37 | +10.14% | 0.20 | 81 | 2,805 | 0.69 | 0.66 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 21.00 | 3.55 | 3.70 | 3.63 | 3.58 | +0.23 | +6.87% | 0.17 | 47 | 771 | 0.70 | 0.61 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 22.00 | 3.15 | 3.20 | 3.18 | 3.18 | +0.28 | +9.66% | 0.14 | 10,318 | 1,642 | 0.69 | 0.56 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 23.00 | 2.60 | 2.88 | 2.74 | 2.77 | +0.28 | +11.25% | 0.12 | 1,249 | 2,433 | 0.68 | 0.52 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 24.00 | 2.48 | 2.70 | 2.59 | 2.51 | +0.30 | +13.58% | 0.11 | 275 | 966 | 0.72 | 0.48 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 25.00 | 2.15 | 2.32 | 2.24 | 2.20 | +0.23 | +11.68% | 0.09 | 129 | 2,097 | 0.71 | 0.44 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 26.00 | 1.83 | 2.00 | 1.92 | 1.95 | +0.18 | +10.17% | 0.07 | 22 | 463 | 0.70 | 0.40 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 27.00 | 1.67 | 1.95 | 1.81 | 1.75 | +0.40 | +29.63% | 0.07 | 216 | 2,307 | 0.73 | 0.37 | 0.04 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 28.00 | 1.34 | 1.68 | 1.51 | 1.68 | +0.32 | +23.53% | 0.05 | 61 | 336 | 0.71 | 0.33 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 30.00 | 1.18 | 1.30 | 1.24 | 1.29 | +0.25 | +24.04% | 0.04 | 45 | 1,129 | 0.73 | 0.28 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 35.00 | 0.72 | 0.82 | 0.77 | 0.74 | +0.06 | +8.83% | 0.02 | 14 | 1,401 | 0.77 | 0.19 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 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 | 0.44 | 0.22 | % | 0.07 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.89 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.00 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.84 | -0.02 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.17 | 0.09 | 0.20 | +0.06 | +42.86% | 0.01 | 1 | 1,026 | 0.65 | -0.04 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 12.00 | 0.12 | 0.32 | 0.22 | 0.32 | +0.08 | +33.34% | 0.02 | 6 | 3,058 | 0.74 | -0.06 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 13.00 | 0.17 | 0.34 | 0.26 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 493 | 0.68 | -0.08 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 3:59:54 PM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.46 | -0.06 | -11.54% | 0.04 | 50 | 1,153 | 0.75 | -0.10 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.04 | -5.80% | 0.04 | 12 | 1,528 | 0.71 | -0.13 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 16.00 | 0.67 | 0.96 | 0.82 | 0.88 | -0.07 | -7.37% | 0.05 | 45 | 2,440 | 0.68 | -0.16 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 17.00 | 0.99 | 1.35 | 1.17 | 1.21 | -0.11 | -8.34% | 0.07 | 3 | 1,698 | 0.70 | -0.20 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 18.00 | 1.50 | 1.70 | 1.60 | 1.57 | -0.05 | -3.09% | 0.09 | 20 | 427 | 0.72 | -0.25 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 19.00 | 1.90 | 1.99 | 1.95 | 1.97 | -0.13 | -6.19% | 0.10 | 7 | 2,195 | 0.70 | -0.29 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 20.00 | 2.20 | 2.55 | 2.38 | 2.53 | -0.07 | -2.70% | 0.12 | 4 | 978 | 0.69 | -0.34 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 21.00 | 2.66 | 3.10 | 2.88 | 2.97 | -0.43 | -12.65% | 0.14 | 18 | 206 | 0.69 | -0.39 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 22.00 | 3.25 | 3.65 | 3.45 | 3.55 | -0.24 | -6.34% | 0.16 | 42 | 400 | 0.69 | -0.44 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 23.00 | 3.70 | 4.20 | 3.95 | 5.06 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.67 | -0.48 | 0.05 | -0.02 | 8/19/2026 | 8/27/2026 3:59:54 PM EST |
| 24.00 | 4.35 | 4.95 | 4.65 | 5.45 | 0.00 | 0.00% | 0.19 | 0 | 89 | 0.68 | -0.52 | 0.05 | -0.02 | 8/19/2026 | 8/27/2026 3:59:54 PM EST |
| 25.00 | 5.10 | 5.75 | 5.43 | 5.55 | -0.38 | -6.41% | 0.22 | 6 | 248 | 0.70 | -0.56 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 26.00 | 6.10 | 6.40 | 6.25 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.72 | -0.60 | 0.05 | -0.02 | 8/24/2026 | 8/27/2026 3:59:54 PM EST |
| 27.00 | 6.75 | 7.20 | 6.98 | % | 0.26 | 0 | 0 | 0.71 | -0.63 | 0.04 | -0.02 | 8/27/2026 3:59:54 PM EST | |||
| 28.00 | 7.70 | 8.10 | 7.90 | 12.32 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.75 | -0.67 | 0.04 | -0.01 | 7/22/2026 | 8/27/2026 3:59:54 PM EST |
| 30.00 | 9.40 | 9.65 | 9.53 | 9.79 | -0.11 | -1.12% | 0.32 | 1 | 105 | 0.75 | -0.72 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 35.00 | 13.80 | 14.80 | 14.30 | 15.00 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.85 | -0.81 | 0.03 | -0.01 | 8/24/2026 | 8/27/2026 3:59:54 PM EST |