Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $13.40 as of 12/15/2025 1:48:27 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 | 11.30 | 12.60 | 11.95 | 6.70 | 0.00 | 0.00% | 11.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:52 PM EST |
| 2.00 | 10.20 | 11.60 | 10.90 | % | 5.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 3.00 | 9.00 | 10.60 | 9.80 | % | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 4.00 | 8.10 | 9.50 | 8.80 | 4.08 | 0.00 | 0.00% | 2.20 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:52 PM EST |
| 5.00 | 7.20 | 8.60 | 7.90 | 4.50 | 0.00 | 0.00% | 1.58 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:52 PM EST |
| 6.00 | 6.30 | 7.60 | 6.95 | 4.30 | 0.00 | 0.00% | 1.16 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:52 PM EST |
| 7.00 | 5.10 | 6.60 | 5.85 | 6.10 | 0.00 | 0.00% | 0.84 | 0 | 277 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 8.00 | 4.70 | 5.30 | 5.00 | 4.80 | -0.49 | -9.27% | 0.62 | 50 | 226 | 3.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 9.00 | 3.40 | 4.40 | 3.90 | 4.35 | 0.00 | 0.00% | 0.43 | 0 | 189 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 10.00 | 2.80 | 3.40 | 3.10 | 2.88 | -0.39 | -11.93% | 0.31 | 2 | 728 | 0.00 | 0.98 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 11.00 | 1.85 | 2.85 | 2.35 | 2.02 | +0.30 | +17.45% | 0.21 | 4 | 632 | 3.08 | 0.91 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 12.00 | 1.05 | 1.65 | 1.35 | 0.90 | -0.52 | -36.62% | 0.11 | 52 | 435 | 1.84 | 0.77 | 0.17 | -0.08 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 13.00 | 0.50 | 1.10 | 0.80 | 0.60 | -0.39 | -39.40% | 0.06 | 31 | 312 | 1.32 | 0.56 | 0.22 | -0.10 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 14.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.12 | -24.00% | 0.03 | 169 | 346 | 1.27 | 0.36 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.05 | -0.25 | -83.34% | 0.02 | 756 | 767 | 1.41 | 0.20 | 0.15 | -0.07 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.10 | -58.83% | 0.01 | 2 | 73 | 1.42 | 0.10 | 0.09 | -0.04 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.06 | -0.04 | -40.00% | 0.03 | 20 | 50 | 2.73 | 0.04 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.82 | 0.02 | 0.02 | -0.01 | 12/15/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.04 | % | 0.01 | 2 | 0 | 2.86 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | % | 0.02 | 2 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 120 | 4.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 6 | 327 | 4.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 6 | 175 | 3.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 2.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.07 | -53.85% | 0.01 | 1 | 917 | 2.59 | -0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.01 | 263 | 1,303 | 1.62 | -0.09 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.23 | -0.12 | -34.29% | 0.01 | 190 | 458 | 1.23 | -0.23 | 0.17 | -0.08 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 13.00 | 0.35 | 0.90 | 0.63 | 0.70 | +0.15 | +27.28% | 0.05 | 59 | 171 | 1.28 | -0.44 | 0.22 | -0.10 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 14.00 | 1.00 | 1.70 | 1.35 | 1.25 | +0.15 | +13.64% | 0.10 | 3 | 8 | 1.49 | -0.64 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 15.00 | 1.85 | 2.60 | 2.23 | % | 0.15 | 0 | 0 | 2.58 | -0.80 | 0.15 | -0.07 | 12/15/2025 3:59:52 PM EST | |||
| 16.00 | 2.45 | 3.60 | 3.03 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.07 | -0.90 | 0.09 | -0.04 | 12/2/2025 | 12/15/2025 3:59:52 PM EST |
| 17.00 | 3.30 | 4.60 | 3.95 | % | 0.23 | 0 | 0 | 3.49 | -0.96 | 0.05 | -0.02 | 12/15/2025 3:59:52 PM EST | |||
| 18.00 | 4.30 | 5.70 | 5.00 | % | 0.28 | 0 | 0 | 4.08 | -0.98 | 0.02 | -0.01 | 12/15/2025 3:59:52 PM EST | |||
| 19.00 | 5.40 | 6.50 | 5.95 | % | 0.31 | 0 | 0 | 3.99 | -0.99 | 0.01 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 20.00 | 6.40 | 7.50 | 6.95 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:52 PM EST |
| 21.00 | 7.40 | 8.50 | 7.95 | % | 0.38 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 22.00 | 8.40 | 10.00 | 9.20 | % | 0.42 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 23.00 | 9.40 | 10.90 | 10.15 | % | 0.44 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 24.00 | 10.40 | 11.70 | 11.05 | % | 0.46 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 25.00 | 11.40 | 13.00 | 12.20 | % | 0.49 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST |