Options Chain for HECLA MNG CO COM (HL) - $18.81 as of 12/15/2025 10:42:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.50 | 18.30 | 17.90 | 18.31 | +0.53 | +2.99% | 17.90 | 2 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 2.00 | 16.50 | 17.30 | 16.90 | 17.37 | +11.82 | +212.98% | 8.45 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 3.00 | 15.40 | 16.30 | 15.85 | 15.85 | +2.90 | +22.40% | 5.28 | 101 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 4.00 | 14.50 | 15.35 | 14.93 | 14.92 | +1.87 | +14.33% | 3.73 | 102 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 5.00 | 13.50 | 14.25 | 13.88 | 13.93 | +2.03 | +17.06% | 2.78 | 1 | 684 | 9.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 6.00 | 12.60 | 13.30 | 12.95 | 12.70 | 0.00 | 0.00% | 2.16 | 0 | 2,905 | 8.42 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 7.00 | 11.65 | 12.30 | 11.98 | 11.89 | -0.57 | -4.58% | 1.71 | 20 | 2,013 | 7.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 7.50 | 11.20 | 11.80 | 11.50 | 11.30 | % | 1.53 | 3 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 8.00 | 10.80 | 11.20 | 11.00 | 10.96 | -0.24 | -2.15% | 1.38 | 26 | 3,313 | 5.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 8.50 | 10.20 | 10.75 | 10.48 | 10.59 | % | 1.23 | 5 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 9.00 | 9.80 | 10.00 | 9.90 | 9.90 | -1.10 | -10.00% | 1.10 | 21 | 2,512 | 3.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 9.50 | 9.30 | 9.85 | 9.58 | 9.63 | % | 1.01 | 1 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 10.00 | 8.80 | 9.30 | 9.05 | 9.20 | +0.20 | +2.23% | 0.91 | 12 | 1,473 | 4.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 10.50 | 8.00 | 8.85 | 8.43 | % | 0.80 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 11.00 | 7.75 | 8.25 | 8.00 | 8.19 | +0.44 | +5.68% | 0.73 | 24 | 3,362 | 4.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 11.50 | 7.10 | 7.80 | 7.45 | 8.15 | 0.00 | 0.00% | 0.65 | 0 | 5 | 4.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 12.00 | 6.70 | 7.30 | 7.00 | 6.80 | +0.07 | +1.04% | 0.58 | 66 | 2,210 | 3.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 12.50 | 6.05 | 6.80 | 6.43 | 6.25 | 0.00 | 0.00% | 0.51 | 0 | 110 | 3.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 13.00 | 5.80 | 6.30 | 6.05 | 6.16 | +0.61 | +11.00% | 0.47 | 10 | 5,515 | 3.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 13.50 | 5.00 | 5.80 | 5.40 | 5.70 | -0.55 | -8.80% | 0.40 | 1 | 5 | 3.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 14.00 | 4.75 | 5.30 | 5.03 | 5.01 | +0.18 | +3.73% | 0.36 | 21 | 5,304 | 2.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 14.50 | 4.30 | 4.85 | 4.58 | 4.55 | +0.25 | +5.82% | 0.32 | 3 | 31 | 2.64 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 15.00 | 3.80 | 4.35 | 4.08 | 4.10 | +0.30 | +7.90% | 0.27 | 712 | 6,862 | 2.41 | 0.98 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 15.50 | 3.00 | 3.85 | 3.43 | 3.52 | +0.18 | +5.39% | 0.22 | 8 | 164 | 2.17 | 0.97 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 16.00 | 2.90 | 3.30 | 3.10 | 3.10 | +0.19 | +6.53% | 0.19 | 715 | 4,405 | 1.84 | 0.94 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 16.50 | 2.33 | 2.80 | 2.57 | 2.58 | +0.11 | +4.46% | 0.16 | 8 | 373 | 1.61 | 0.90 | 0.08 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.00 | 1.96 | 2.24 | 2.10 | 2.07 | +0.04 | +1.97% | 0.12 | 70 | 1,738 | 1.28 | 0.85 | 0.11 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.50 | 1.54 | 1.86 | 1.70 | 1.61 | +0.01 | +0.63% | 0.10 | 30 | 577 | 0.99 | 0.79 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.00 | 1.07 | 1.36 | 1.22 | 1.36 | +0.13 | +10.57% | 0.07 | 91 | 2,061 | 0.82 | 0.71 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.50 | 0.88 | 0.99 | 0.94 | 0.97 | -0.04 | -3.96% | 0.05 | 143 | 2,388 | 0.88 | 0.61 | 0.20 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.00 | 0.62 | 0.67 | 0.65 | 0.69 | -0.03 | -4.17% | 0.03 | 339 | 1,384 | 0.85 | 0.51 | 0.22 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.50 | 0.44 | 0.55 | 0.50 | 0.49 | -0.03 | -5.77% | 0.03 | 439 | 815 | 0.92 | 0.40 | 0.21 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.00 | 0.29 | 0.34 | 0.32 | 0.36 | +0.03 | +9.10% | 0.02 | 579 | 2,712 | 0.90 | 0.31 | 0.19 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.50 | 0.20 | 0.28 | 0.24 | 0.24 | -0.04 | -14.29% | 0.01 | 256 | 108 | 0.95 | 0.23 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 21.00 | 0.12 | 0.21 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 267 | 1,027 | 0.97 | 0.17 | 0.13 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 22.00 | 0.03 | 0.31 | 0.17 | 0.06 | -0.13 | -68.43% | 0.01 | 461 | 861 | 1.18 | 0.08 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 32 | 491 | 1.40 | 0.04 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.54 | 0.01 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.70 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 787 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 5 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 51 | 2.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 5 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,160 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 1,522 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.46% | 0.00 | 54 | 6,387 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.15 | -0.13 | -46.43% | 0.01 | 50 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,690 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.19 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,507 | 4.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 2,170 | 2.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 2,206 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 2.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.82 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 3,318 | 2.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,499 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 41 | 140 | 1.35 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 52 | 1,479 | 1.22 | -0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 101 | 3,109 | 1.25 | -0.03 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 5,163 | 13,280 | 0.98 | -0.06 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 16.50 | 0.03 | 0.28 | 0.16 | 0.05 | -0.10 | -66.67% | 0.01 | 38 | 556 | 1.14 | -0.10 | 0.08 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.10 | -47.62% | 0.01 | 163 | 2,225 | 0.93 | -0.15 | 0.11 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.50 | 0.17 | 0.25 | 0.21 | 0.20 | -0.13 | -39.40% | 0.01 | 106 | 2,727 | 0.91 | -0.21 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.00 | 0.31 | 0.36 | 0.34 | 0.33 | -0.21 | -38.89% | 0.02 | 929 | 1,055 | 0.92 | -0.29 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.50 | 0.51 | 0.54 | 0.53 | 0.49 | -0.17 | -25.76% | 0.03 | 212 | 286 | 0.93 | -0.39 | 0.20 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.00 | 0.76 | 0.89 | 0.83 | 0.75 | -0.30 | -28.58% | 0.04 | 505 | 429 | 0.95 | -0.49 | 0.22 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.50 | 1.07 | 1.12 | 1.10 | 0.95 | -0.30 | -24.00% | 0.06 | 22 | 211 | 0.98 | -0.60 | 0.21 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.00 | 1.36 | 1.51 | 1.44 | 1.42 | -0.27 | -15.98% | 0.07 | 7 | 187 | 0.97 | -0.69 | 0.19 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.50 | 1.69 | 1.90 | 1.80 | 1.79 | % | 0.09 | 21 | 0 | 0.92 | -0.77 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 21.00 | 1.86 | 2.66 | 2.26 | 2.08 | +0.27 | +14.92% | 0.11 | 1 | 7 | 1.70 | -0.83 | 0.13 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 22.00 | 2.78 | 3.60 | 3.19 | 3.01 | -2.24 | -42.67% | 0.14 | 1 | 0 | 1.95 | -0.92 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 23.00 | 3.75 | 4.55 | 4.15 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.16 | -0.96 | 0.04 | -0.02 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 24.00 | 4.75 | 5.55 | 5.15 | 7.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.43 | -0.99 | 0.02 | -0.01 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 25.00 | 5.70 | 6.65 | 6.18 | % | 0.25 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 26.00 | 6.60 | 7.65 | 7.13 | % | 0.27 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 27.00 | 7.70 | 8.55 | 8.13 | % | 0.30 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 28.00 | 8.70 | 9.55 | 9.13 | % | 0.33 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 29.00 | 9.70 | 10.60 | 10.15 | % | 0.35 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 30.00 | 10.55 | 11.50 | 11.03 | % | 0.37 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 35.00 | 15.70 | 16.60 | 16.15 | % | 0.46 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |