Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $24.96 as of 12/26/2025 3:05:29 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 | 22.50 | 26.20 | 24.35 | 5.40 | 0.00 | 0.00% | 24.35 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 4:00:00 PM EST |
| 2.00 | 21.40 | 25.10 | 23.25 | 26.80 | 0.00 | 0.00% | 11.62 | 0 | 165 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 3.00 | 20.60 | 24.20 | 22.40 | 21.20 | 0.00 | 0.00% | 7.47 | 0 | 905 | 8.01 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 4.00 | 19.50 | 23.20 | 21.35 | 22.28 | 0.00 | 0.00% | 5.34 | 0 | 3,280 | 6.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 5.00 | 18.50 | 22.20 | 20.35 | 24.22 | 0.00 | 0.00% | 4.07 | 0 | 1,983 | 5.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 17.50 | 21.20 | 19.35 | 20.93 | 0.00 | 0.00% | 3.23 | 0 | 780 | 4.59 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 7.00 | 16.50 | 20.00 | 18.25 | 20.20 | 0.00 | 0.00% | 2.61 | 0 | 563 | 3.90 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 16.00 | 19.00 | 17.50 | 17.50 | 0.00 | 0.00% | 2.19 | 0 | 769 | 3.50 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 14.50 | 18.00 | 16.25 | 16.50 | 0.00 | 0.00% | 1.81 | 0 | 444 | 3.16 | 0.98 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 14.80 | 15.90 | 15.35 | 14.50 | 0.00 | 0.00% | 1.53 | 0 | 1,402 | 2.07 | 0.98 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 13.10 | 15.60 | 14.35 | 13.72 | 0.00 | 0.00% | 1.30 | 0 | 85 | 2.38 | 0.96 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 12.10 | 14.60 | 13.35 | 15.50 | 0.00 | 0.00% | 1.11 | 0 | 190 | 2.17 | 0.96 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 11.30 | 13.70 | 12.50 | 12.10 | 0.00 | 0.00% | 0.96 | 0 | 263 | 2.04 | 0.94 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 10.40 | 12.90 | 11.65 | 14.42 | 0.00 | 0.00% | 0.83 | 0 | 56 | 1.96 | 0.93 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 9.80 | 11.30 | 10.55 | 10.60 | -0.30 | -2.76% | 0.70 | 1 | 68 | 1.51 | 0.90 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 9.10 | 10.50 | 9.80 | 9.40 | -0.10 | -1.06% | 0.61 | 2 | 45 | 1.46 | 0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 8.50 | 9.60 | 9.05 | 10.14 | -0.71 | -6.55% | 0.53 | 1 | 101 | 1.08 | 0.86 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 7.40 | 9.70 | 8.55 | 11.60 | 0.00 | 0.00% | 0.48 | 0 | 94 | 1.14 | 0.84 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 6.70 | 8.50 | 7.60 | 8.13 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.07 | 0.81 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 6.60 | 7.60 | 7.10 | 7.20 | +0.50 | +7.47% | 0.35 | 58 | 168 | 1.14 | 0.78 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 5.60 | 8.00 | 6.80 | 7.96 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.23 | 0.74 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 5.20 | 6.60 | 5.90 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.13 | 0.70 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 4.80 | 5.80 | 5.30 | 5.50 | -0.50 | -8.34% | 0.23 | 1 | 2 | 1.10 | 0.67 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 4.40 | 5.30 | 4.85 | 4.70 | -0.60 | -11.33% | 0.20 | 10 | 49 | 1.11 | 0.63 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 4.00 | 5.00 | 4.50 | 4.53 | -0.12 | -2.59% | 0.18 | 331 | 676 | 1.13 | 0.60 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 3.90 | 4.60 | 4.25 | 3.98 | -0.02 | -0.50% | 0.16 | 6 | 27 | 1.17 | 0.56 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 3.30 | 4.40 | 3.85 | 4.00 | +0.40 | +11.12% | 0.14 | 5 | 32 | 1.16 | 0.53 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 3.40 | 3.90 | 3.65 | 3.60 | -0.10 | -2.71% | 0.13 | 66 | 230 | 1.20 | 0.50 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 2.60 | 4.00 | 3.30 | 3.00 | -0.40 | -11.77% | 0.11 | 1 | 93 | 1.19 | 0.48 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 3.00 | 3.90 | 3.45 | 3.19 | +0.09 | +2.91% | 0.12 | 60 | 121 | 1.30 | 0.45 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 2.35 | 4.60 | 3.48 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.37 | 0.43 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 1.75 | 4.40 | 3.08 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.33 | 0.41 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 1.50 | 4.20 | 2.85 | % | 0.09 | 0 | 0 | 1.32 | 0.39 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 34.00 | 1.35 | 4.00 | 2.68 | % | 0.08 | 0 | 0 | 1.33 | 0.37 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 1.50 | 2.60 | 2.05 | 2.00 | -0.10 | -4.77% | 0.06 | 20 | 158 | 1.22 | 0.35 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 1.65 | 2.60 | 2.13 | 1.80 | -1.80 | -50.00% | 0.06 | 10 | 1 | 1.29 | 0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 37.00 | 0.95 | 2.60 | 1.78 | 1.75 | % | 0.05 | 20 | 0 | 1.22 | 0.32 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 38.00 | 0.75 | 2.30 | 1.53 | 1.70 | % | 0.04 | 20 | 0 | 1.19 | 0.31 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 39.00 | 1.30 | 2.10 | 1.70 | 1.65 | -0.10 | -5.72% | 0.04 | 151 | 176 | 1.30 | 0.29 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.53 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 503 | 2.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 170 | 3.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 778 | 1.96 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.94 | -0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 291 | 2.16 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.10 | -66.67% | 0.02 | 16 | 182 | 1.64 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.26 | -0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 138 | 2.05 | -0.02 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.52 | -0.04 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.71 | -0.04 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.05 | +20.00% | 0.02 | 13 | 176 | 1.16 | -0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.42 | -0.07 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.49 | -0.06 | -10.91% | 0.04 | 11 | 89 | 1.14 | -0.10 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 0.35 | 1.10 | 0.73 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.13 | -0.12 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 0.80 | 1.00 | 0.90 | 0.86 | +0.11 | +14.67% | 0.05 | 1 | 11 | 1.12 | -0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 0.95 | 1.30 | 1.13 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.10 | -0.16 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 0.75 | 1.70 | 1.23 | 1.65 | +0.08 | +5.10% | 0.06 | 2 | 33 | 1.02 | -0.19 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 1.65 | 1.95 | 1.80 | 1.80 | -0.05 | -2.71% | 0.09 | 8 | 82 | 1.11 | -0.22 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 2.10 | 2.55 | 2.33 | 2.15 | -0.25 | -10.42% | 0.11 | 1 | 67 | 1.15 | -0.26 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 2.15 | 3.20 | 2.68 | 2.65 | -0.10 | -3.64% | 0.12 | 17 | 105 | 1.12 | -0.30 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 3.00 | 3.60 | 3.30 | 3.28 | -0.02 | -0.61% | 0.14 | 3 | 21 | 1.16 | -0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 3.40 | 4.30 | 3.85 | 3.60 | +0.22 | +6.51% | 0.16 | 2 | 18 | 1.17 | -0.37 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 4.10 | 4.50 | 4.30 | 4.30 | -0.30 | -6.53% | 0.17 | 533 | 182 | 1.14 | -0.40 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 3.70 | 6.20 | 4.95 | 4.80 | +0.90 | +23.08% | 0.19 | 6 | 6 | 1.15 | -0.44 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 4.80 | 6.40 | 5.60 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 198 | 1.16 | -0.47 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 5.30 | 7.10 | 6.20 | 6.10 | -0.40 | -6.16% | 0.22 | 4 | 34 | 1.14 | -0.50 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 6.60 | 8.70 | 7.65 | 7.00 | -0.03 | -0.43% | 0.26 | 1 | 3 | 1.33 | -0.52 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 7.30 | 8.50 | 7.90 | 6.17 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.22 | -0.55 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 6.80 | 9.30 | 8.05 | % | 0.26 | 0 | 0 | 1.05 | -0.57 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 32.00 | 8.00 | 10.10 | 9.05 | % | 0.28 | 0 | 0 | 1.11 | -0.59 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 33.00 | 8.80 | 11.40 | 10.10 | % | 0.31 | 0 | 0 | 1.18 | -0.61 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 34.00 | 9.30 | 11.80 | 10.55 | % | 0.31 | 0 | 0 | 1.06 | -0.63 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 10.20 | 12.70 | 11.45 | % | 0.33 | 0 | 0 | 1.07 | -0.65 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 36.00 | 11.10 | 13.60 | 12.35 | % | 0.34 | 0 | 0 | 1.08 | -0.67 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 37.00 | 12.00 | 14.40 | 13.20 | % | 0.36 | 0 | 0 | 1.05 | -0.68 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 38.00 | 12.80 | 15.30 | 14.05 | % | 0.37 | 0 | 0 | 1.50 | -0.69 | 0.03 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 39.00 | 13.70 | 16.20 | 14.95 | 15.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.52 | -0.71 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |