Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $41.55 as of 3/12/2026 7:53:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.80 | 21.40 | 20.60 | 35.05 | 0.00 | 0.00% | 1.03 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:46 PM EST |
| 25.00 | 14.90 | 16.60 | 15.75 | 15.00 | -6.38 | -29.85% | 0.63 | 6 | 11 | 3.41 | 0.99 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 27.00 | 13.00 | 15.30 | 14.15 | 16.52 | 0.00 | 0.00% | 0.52 | 0 | 20 | 3.24 | 0.98 | 0.01 | -0.04 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 28.00 | 11.90 | 14.40 | 13.15 | 22.90 | 0.00 | 0.00% | 0.47 | 0 | 7 | 3.32 | 0.96 | 0.01 | -0.06 | 3/2/2026 | 3/12/2026 3:59:46 PM EST |
| 29.00 | 10.90 | 12.80 | 11.85 | 11.50 | 0.00 | 0.00% | 0.41 | 0 | 9 | 2.69 | 0.95 | 0.01 | -0.07 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 30.00 | 10.10 | 12.40 | 11.25 | 14.40 | 0.00 | 0.00% | 0.38 | 0 | 189 | 2.71 | 0.92 | 0.02 | -0.10 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 31.00 | 9.20 | 11.20 | 10.20 | 13.79 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.39 | 0.90 | 0.02 | -0.11 | 2/18/2026 | 3/12/2026 3:59:46 PM EST |
| 32.00 | 8.20 | 10.60 | 9.40 | 11.02 | +1.44 | +15.04% | 0.29 | 2 | 10 | 2.45 | 0.88 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 33.00 | 7.50 | 8.90 | 8.20 | 8.01 | -1.79 | -18.27% | 0.25 | 2 | 81 | 1.84 | 0.85 | 0.03 | -0.13 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 34.00 | 6.50 | 8.80 | 7.65 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 415 | 2.18 | 0.83 | 0.03 | -0.14 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 35.00 | 5.90 | 7.70 | 6.80 | 7.00 | -1.20 | -14.64% | 0.19 | 5 | 683 | 1.55 | 0.79 | 0.03 | -0.16 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 36.00 | 5.20 | 7.20 | 6.20 | 8.24 | 0.00 | 0.00% | 0.17 | 0 | 139 | 1.61 | 0.75 | 0.04 | -0.17 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 37.00 | 4.60 | 5.70 | 5.15 | 4.88 | -2.82 | -36.63% | 0.14 | 3 | 388 | 1.41 | 0.71 | 0.04 | -0.18 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 38.00 | 4.00 | 4.50 | 4.25 | 4.18 | -1.57 | -27.31% | 0.11 | 2 | 345 | 1.27 | 0.66 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 39.00 | 3.40 | 4.50 | 3.95 | 4.30 | -1.65 | -27.74% | 0.10 | 4 | 426 | 1.39 | 0.61 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 40.00 | 2.95 | 3.50 | 3.23 | 3.27 | -1.50 | -31.45% | 0.08 | 45 | 1,090 | 1.29 | 0.56 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 41.00 | 2.45 | 3.30 | 2.88 | 2.85 | -1.19 | -29.46% | 0.07 | 67 | 514 | 1.33 | 0.50 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 42.00 | 2.00 | 3.20 | 2.60 | 2.50 | -1.30 | -34.22% | 0.06 | 129 | 306 | 1.39 | 0.46 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 43.00 | 1.60 | 2.65 | 2.13 | 2.19 | -1.11 | -33.64% | 0.05 | 50 | 277 | 1.34 | 0.41 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 44.00 | 1.55 | 2.10 | 1.83 | 1.85 | -1.15 | -38.34% | 0.04 | 9 | 243 | 1.35 | 0.37 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 45.00 | 1.45 | 1.65 | 1.55 | 1.55 | -1.10 | -41.51% | 0.03 | 95 | 1,622 | 1.35 | 0.34 | 0.04 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 46.00 | 0.80 | 1.75 | 1.28 | 1.52 | -0.73 | -32.45% | 0.03 | 126 | 351 | 1.32 | 0.31 | 0.04 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 47.00 | 0.75 | 1.75 | 1.25 | 1.15 | -0.65 | -36.12% | 0.03 | 56 | 452 | 1.41 | 0.29 | 0.04 | -0.20 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 48.00 | 0.75 | 1.30 | 1.03 | 1.15 | -0.55 | -32.36% | 0.02 | 63 | 537 | 1.40 | 0.27 | 0.04 | -0.20 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 49.00 | 0.75 | 1.10 | 0.93 | 0.91 | -0.54 | -37.25% | 0.02 | 19 | 462 | 1.44 | 0.24 | 0.03 | -0.20 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 50.00 | 0.60 | 1.00 | 0.80 | 0.75 | -0.65 | -46.43% | 0.02 | 118 | 1,872 | 1.48 | 0.23 | 0.03 | -0.20 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.30 | -42.86% | 0.01 | 47 | 1,212 | 1.58 | 0.16 | 0.02 | -0.18 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.31 | -0.09 | -22.50% | 0.01 | 145 | 2,741 | 1.74 | 0.11 | 0.02 | -0.14 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 65.00 | 0.15 | 0.55 | 0.35 | 0.20 | -0.05 | -20.00% | 0.01 | 16 | 910 | 1.97 | 0.07 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.20 | -50.00% | 0.00 | 13 | 551 | 2.11 | 0.05 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.19 | 0.03 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 395 | 2.37 | 0.02 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 85.00 | 0.05 | 0.60 | 0.33 | 0.08 | +0.03 | +60.00% | 0.00 | 40 | 1,330 | 2.62 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 677 | 2.22 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.17 | +212.50% | 0.01 | 2 | 834 | 2.01 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,316 | 2.43 | -0.02 | 0.01 | -0.04 | 3/6/2026 | 3/12/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.12 | -0.04 | 0.01 | -0.06 | 3/6/2026 | 3/12/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.86 | -0.05 | 0.01 | -0.07 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.22 | -48.89% | 0.01 | 12 | 1,444 | 1.36 | -0.08 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 31.00 | 0.05 | 0.75 | 0.40 | 0.40 | +0.06 | +17.65% | 0.01 | 1 | 176 | 1.34 | -0.10 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 32.00 | 0.25 | 0.65 | 0.45 | 0.51 | +0.06 | +13.34% | 0.01 | 2 | 291 | 1.35 | -0.12 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 33.00 | 0.20 | 0.95 | 0.58 | 0.68 | +0.14 | +25.93% | 0.02 | 1 | 168 | 1.29 | -0.15 | 0.03 | -0.13 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 34.00 | 0.55 | 0.90 | 0.73 | 0.80 | +0.12 | +17.65% | 0.02 | 4 | 1,229 | 1.29 | -0.17 | 0.03 | -0.14 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 35.00 | 0.70 | 1.20 | 0.95 | 1.05 | +0.19 | +22.10% | 0.03 | 44 | 1,068 | 1.28 | -0.21 | 0.03 | -0.16 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 36.00 | 0.95 | 1.60 | 1.28 | 1.05 | -0.07 | -6.25% | 0.04 | 16 | 161 | 1.31 | -0.25 | 0.04 | -0.17 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 37.00 | 1.35 | 1.80 | 1.58 | 1.56 | +0.23 | +17.30% | 0.04 | 20 | 441 | 1.29 | -0.29 | 0.04 | -0.18 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 38.00 | 1.70 | 2.30 | 2.00 | 1.88 | +0.03 | +1.63% | 0.05 | 12 | 709 | 1.31 | -0.34 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 39.00 | 2.05 | 2.75 | 2.40 | 2.35 | +0.26 | +12.44% | 0.06 | 96 | 413 | 1.29 | -0.39 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 40.00 | 2.35 | 3.20 | 2.78 | 2.92 | +0.62 | +26.96% | 0.07 | 38 | 12,688 | 1.24 | -0.44 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 41.00 | 2.90 | 3.80 | 3.35 | 3.20 | +0.10 | +3.23% | 0.08 | 29 | 124 | 1.25 | -0.50 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 42.00 | 3.40 | 4.50 | 3.95 | 4.00 | +0.80 | +25.00% | 0.09 | 1 | 556 | 1.26 | -0.54 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 43.00 | 4.00 | 4.90 | 4.45 | 4.40 | +0.50 | +12.83% | 0.10 | 10 | 131 | 1.19 | -0.59 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 44.00 | 5.50 | 5.70 | 5.60 | 5.06 | +0.96 | +23.42% | 0.13 | 2 | 186 | 1.30 | -0.63 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 45.00 | 5.50 | 6.50 | 6.00 | 6.16 | +0.56 | +10.00% | 0.13 | 33 | 749 | 1.24 | -0.66 | 0.04 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 46.00 | 6.10 | 7.40 | 6.75 | 6.77 | +0.36 | +5.62% | 0.15 | 15 | 91 | 1.23 | -0.69 | 0.04 | -0.21 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 47.00 | 6.80 | 8.10 | 7.45 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 207 | 1.16 | -0.71 | 0.04 | -0.20 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 48.00 | 7.20 | 9.00 | 8.10 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 175 | 1.64 | -0.73 | 0.04 | -0.20 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 49.00 | 8.00 | 9.90 | 8.95 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 115 | 1.69 | -0.76 | 0.03 | -0.20 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 50.00 | 9.20 | 11.00 | 10.10 | 9.82 | +2.22 | +29.22% | 0.20 | 25 | 635 | 1.73 | -0.77 | 0.03 | -0.20 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 55.00 | 13.40 | 15.60 | 14.50 | 12.40 | 0.00 | 0.00% | 0.26 | 0 | 184 | 1.91 | -0.84 | 0.02 | -0.18 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 60.00 | 18.20 | 20.40 | 19.30 | 18.00 | 0.00 | 0.00% | 0.32 | 0 | 106 | 2.18 | -0.89 | 0.02 | -0.14 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 65.00 | 23.00 | 26.40 | 24.70 | 14.00 | 0.00 | 0.00% | 0.38 | 0 | 23 | 3.24 | -0.93 | 0.01 | -0.10 | 3/2/2026 | 3/12/2026 3:59:46 PM EST |
| 70.00 | 28.00 | 30.30 | 29.15 | 24.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.74 | -0.95 | 0.01 | -0.08 | 2/26/2026 | 3/12/2026 3:59:46 PM EST |
| 75.00 | 32.90 | 35.30 | 34.10 | 33.77 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.89 | -0.97 | 0.01 | -0.06 | 2/19/2026 | 3/12/2026 3:59:46 PM EST |
| 80.00 | 37.90 | 40.30 | 39.10 | % | 0.49 | 0 | 0 | 3.29 | -0.98 | 0.00 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 85.00 | 42.90 | 45.40 | 44.15 | 40.80 | 0.00 | 0.00% | 0.52 | 0 | 5 | 3.40 | -0.99 | 0.00 | -0.02 | 1/27/2026 | 3/12/2026 3:59:46 PM EST |