Options Chain for HECLA MNG CO COM (HL) - $31.81 as of 1/23/2026 9:23:33 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 | 29.55 | 32.90 | 31.23 | 30.85 | % | 31.23 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 2.00 | 28.75 | 31.95 | 30.35 | % | 15.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 3.00 | 27.75 | 30.95 | 29.35 | 7.25 | 0.00 | 0.00% | 9.78 | 0 | 7 | 8.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/23/2026 3:59:51 PM EST |
| 4.00 | 26.80 | 29.95 | 28.38 | 11.25 | 0.00 | 0.00% | 7.09 | 0 | 33 | 6.55 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/23/2026 3:59:51 PM EST |
| 5.00 | 25.80 | 28.95 | 27.38 | 19.86 | 0.00 | 0.00% | 5.48 | 0 | 182 | 5.56 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:51 PM EST |
| 6.00 | 24.80 | 27.95 | 26.38 | 18.40 | 0.00 | 0.00% | 4.40 | 0 | 729 | 4.89 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:51 PM EST |
| 7.00 | 23.80 | 26.50 | 25.15 | 24.75 | 0.00 | 0.00% | 3.59 | 0 | 729 | 3.96 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 8.00 | 22.80 | 26.00 | 24.40 | 23.71 | +0.28 | +1.20% | 3.05 | 1 | 1,076 | 4.01 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 9.00 | 22.45 | 24.10 | 23.28 | 22.65 | +0.34 | +1.53% | 2.59 | 4 | 2,309 | 2.97 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 10.00 | 20.85 | 22.50 | 21.68 | 21.90 | +0.35 | +1.63% | 2.17 | 25 | 3,865 | 2.23 | 0.99 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 11.00 | 20.50 | 23.05 | 21.78 | 20.30 | -0.38 | -1.84% | 1.98 | 15 | 1,496 | 3.13 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 12.00 | 19.70 | 20.60 | 20.15 | 20.22 | +0.82 | +4.23% | 1.68 | 30 | 2,492 | 1.98 | 0.98 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 13.00 | 18.55 | 19.55 | 19.05 | 18.55 | +0.30 | +1.65% | 1.47 | 12 | 1,805 | 1.79 | 0.97 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 14.00 | 17.75 | 18.65 | 18.20 | 18.20 | +0.70 | +4.00% | 1.30 | 24 | 1,988 | 1.73 | 0.97 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 15.00 | 16.95 | 17.60 | 17.28 | 17.10 | +0.60 | +3.64% | 1.15 | 147 | 6,016 | 1.21 | 0.95 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 16.00 | 15.90 | 16.65 | 16.28 | 16.15 | +0.43 | +2.74% | 1.02 | 89 | 2,396 | 1.48 | 0.94 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 17.00 | 15.10 | 15.80 | 15.45 | 15.00 | +0.26 | +1.77% | 0.91 | 67 | 1,815 | 1.21 | 0.93 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 18.00 | 14.25 | 14.90 | 14.58 | 14.59 | +0.89 | +6.50% | 0.81 | 11 | 2,490 | 1.21 | 0.92 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 19.00 | 12.95 | 13.90 | 13.43 | 13.30 | +0.40 | +3.11% | 0.71 | 29 | 3,211 | 1.40 | 0.90 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 20.00 | 12.55 | 12.80 | 12.68 | 12.65 | +0.57 | +4.72% | 0.63 | 306 | 8,367 | 1.09 | 0.89 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 21.00 | 11.70 | 12.00 | 11.85 | 12.00 | +0.60 | +5.27% | 0.56 | 24 | 2,697 | 1.07 | 0.87 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 22.00 | 11.00 | 11.20 | 11.10 | 11.30 | +0.83 | +7.93% | 0.50 | 169 | 3,331 | 1.07 | 0.85 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 23.00 | 10.25 | 10.75 | 10.50 | 10.34 | +0.55 | +5.62% | 0.46 | 72 | 2,082 | 1.11 | 0.83 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 24.00 | 9.55 | 10.30 | 9.93 | 9.72 | +0.42 | +4.52% | 0.41 | 104 | 1,760 | 1.14 | 0.81 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 25.00 | 8.90 | 9.20 | 9.05 | 9.05 | +0.70 | +8.39% | 0.36 | 1,912 | 7,837 | 1.07 | 0.78 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 26.00 | 8.00 | 8.85 | 8.43 | 8.25 | +0.45 | +5.77% | 0.32 | 31 | 1,375 | 1.09 | 0.76 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 27.00 | 7.55 | 8.35 | 7.95 | 7.96 | +0.76 | +10.56% | 0.29 | 493 | 3,896 | 1.11 | 0.73 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 28.00 | 7.00 | 7.45 | 7.23 | 7.12 | +0.37 | +5.49% | 0.26 | 345 | 14,511 | 1.07 | 0.70 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 29.00 | 6.50 | 6.90 | 6.70 | 6.67 | +0.62 | +10.25% | 0.23 | 271 | 5,128 | 1.07 | 0.67 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 30.00 | 6.00 | 6.20 | 6.10 | 6.00 | +0.29 | +5.08% | 0.20 | 1,469 | 11,958 | 1.05 | 0.64 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 31.00 | 5.55 | 5.80 | 5.68 | 5.77 | +0.51 | +9.70% | 0.18 | 1,373 | 1,438 | 1.06 | 0.61 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 32.00 | 5.20 | 5.35 | 5.28 | 5.35 | +0.50 | +10.31% | 0.17 | 3,238 | 1,019 | 1.06 | 0.58 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 33.00 | 4.75 | 5.05 | 4.90 | 5.05 | +0.60 | +13.49% | 0.15 | 208 | 849 | 1.07 | 0.55 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 34.00 | 4.25 | 4.75 | 4.50 | 4.68 | +0.53 | +12.78% | 0.13 | 500 | 2,216 | 1.06 | 0.52 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 35.00 | 4.10 | 4.40 | 4.25 | 4.25 | +0.30 | +7.60% | 0.12 | 436 | 2,525 | 1.08 | 0.49 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 36.00 | 3.80 | 4.10 | 3.95 | 4.06 | +0.48 | +13.41% | 0.11 | 260 | 351 | 1.09 | 0.47 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 37.00 | 3.50 | 3.85 | 3.68 | 3.68 | +0.41 | +12.54% | 0.10 | 33 | 132 | 1.09 | 0.44 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 38.00 | 3.15 | 3.65 | 3.40 | 3.50 | +0.35 | +11.12% | 0.09 | 318 | 547 | 1.09 | 0.42 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 39.00 | 2.94 | 3.30 | 3.12 | 3.10 | +0.25 | +8.78% | 0.08 | 139 | 5,747 | 1.09 | 0.40 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 40.00 | 2.93 | 3.15 | 3.04 | 3.15 | +0.48 | +17.98% | 0.08 | 204 | 426 | 1.12 | 0.38 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 41.00 | 2.48 | 2.99 | 2.74 | 2.68 | +0.07 | +2.69% | 0.07 | 33 | 15 | 1.11 | 0.36 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 42.00 | 2.36 | 2.81 | 2.59 | 2.47 | +0.11 | +4.67% | 0.06 | 455 | 1,410 | 1.12 | 0.35 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 45.00 | 1.99 | 2.34 | 2.17 | 2.24 | % | 0.05 | 212 | 0 | 1.15 | 0.30 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/23/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 44 | 4.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/23/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 197 | 4.31 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 3:59:51 PM EST |
| 6.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 474 | 2.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:51 PM EST |
| 7.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 731 | 1.67 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:51 PM EST |
| 8.00 | 0.01 | 0.40 | 0.21 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 753 | 1.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:51 PM EST |
| 9.00 | 0.01 | 0.50 | 0.26 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1,140 | 1.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:51 PM EST |
| 10.00 | 0.02 | 0.16 | 0.09 | 0.04 | -0.01 | -20.00% | 0.01 | 8 | 5,767 | 1.44 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 11.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,914 | 1.64 | -0.01 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 12.00 | 0.07 | 0.70 | 0.39 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 558 | 1.61 | -0.02 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 13.00 | 0.02 | 0.75 | 0.39 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1,109 | 1.42 | -0.03 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 14.00 | 0.04 | 0.75 | 0.40 | 0.61 | +0.42 | +221.06% | 0.03 | 2 | 2,336 | 1.36 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 15.00 | 0.09 | 0.46 | 0.28 | 0.23 | +0.04 | +21.06% | 0.02 | 1 | 1,512 | 1.22 | -0.05 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 16.00 | 0.19 | 0.47 | 0.33 | 0.27 | -0.01 | -3.58% | 0.02 | 8 | 1,292 | 1.20 | -0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 17.00 | 0.19 | 0.60 | 0.40 | 0.32 | -0.03 | -8.58% | 0.02 | 2 | 1,517 | 1.15 | -0.07 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 18.00 | 0.35 | 0.67 | 0.51 | 0.45 | +0.04 | +9.76% | 0.03 | 14 | 1,106 | 1.15 | -0.08 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 19.00 | 0.39 | 0.77 | 0.58 | 0.58 | -0.06 | -9.38% | 0.03 | 7 | 815 | 1.10 | -0.10 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 20.00 | 0.56 | 0.90 | 0.73 | 0.74 | 0.00 | 0.00% | 0.04 | 97 | 2,100 | 1.09 | -0.11 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 21.00 | 0.87 | 1.05 | 0.96 | 0.89 | +0.04 | +4.71% | 0.05 | 2 | 959 | 1.11 | -0.13 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 22.00 | 1.01 | 1.33 | 1.17 | 1.13 | -0.12 | -9.60% | 0.05 | 58 | 1,224 | 1.10 | -0.15 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 23.00 | 1.19 | 1.45 | 1.32 | 1.38 | 0.00 | 0.00% | 0.06 | 64 | 2,111 | 1.06 | -0.17 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 24.00 | 1.48 | 1.74 | 1.61 | 1.61 | -0.03 | -1.83% | 0.07 | 47 | 650 | 1.06 | -0.19 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 25.00 | 1.75 | 2.26 | 2.01 | 2.00 | +0.04 | +2.05% | 0.08 | 108 | 1,709 | 1.07 | -0.22 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 26.00 | 2.04 | 2.55 | 2.30 | 2.29 | -0.06 | -2.56% | 0.09 | 20 | 134 | 1.05 | -0.24 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 27.00 | 2.55 | 2.87 | 2.71 | 2.73 | -0.07 | -2.50% | 0.10 | 4 | 122 | 1.06 | -0.27 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 28.00 | 2.98 | 3.40 | 3.19 | 3.05 | -0.17 | -5.28% | 0.11 | 347 | 356 | 1.08 | -0.30 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 29.00 | 3.30 | 3.85 | 3.58 | 3.71 | -0.74 | -16.63% | 0.12 | 25 | 65 | 1.05 | -0.33 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 30.00 | 3.95 | 4.65 | 4.30 | 4.06 | -0.18 | -4.25% | 0.14 | 85 | 139 | 1.10 | -0.36 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 31.00 | 4.30 | 4.80 | 4.55 | 4.28 | -0.42 | -8.94% | 0.15 | 47 | 59 | 1.04 | -0.39 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 32.00 | 5.10 | 5.40 | 5.25 | 5.30 | -0.05 | -0.94% | 0.16 | 80 | 144 | 1.07 | -0.42 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 33.00 | 5.55 | 6.05 | 5.80 | 5.90 | 0.00 | 0.00% | 0.18 | 4 | 20 | 1.06 | -0.45 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 34.00 | 6.15 | 6.70 | 6.43 | 6.40 | -2.20 | -25.59% | 0.19 | 2 | 6 | 1.06 | -0.48 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 35.00 | 6.75 | 8.05 | 7.40 | 7.35 | +0.07 | +0.97% | 0.21 | 26 | 14 | 1.13 | -0.51 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 36.00 | 7.75 | 8.10 | 7.93 | 7.70 | -0.25 | -3.15% | 0.22 | 19 | 50 | 1.10 | -0.53 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 37.00 | 8.35 | 9.25 | 8.80 | 8.55 | % | 0.24 | 29 | 0 | 1.13 | -0.56 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 38.00 | 8.85 | 10.00 | 9.43 | 9.20 | -0.25 | -2.65% | 0.25 | 50 | 1 | 1.11 | -0.58 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 39.00 | 9.75 | 10.35 | 10.05 | 10.42 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.09 | -0.60 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 40.00 | 10.70 | 11.15 | 10.93 | 11.03 | -0.04 | -0.37% | 0.27 | 25 | 1 | 1.12 | -0.62 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 41.00 | 11.35 | 11.90 | 11.63 | % | 0.28 | 0 | 0 | 1.10 | -0.64 | 0.03 | -0.05 | 1/23/2026 3:59:51 PM EST | |||
| 42.00 | 12.15 | 13.65 | 12.90 | 12.60 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.20 | -0.65 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 45.00 | 14.70 | 15.30 | 15.00 | % | 0.33 | 0 | 0 | 1.13 | -0.70 | 0.02 | -0.05 | 1/23/2026 3:59:51 PM EST |