Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $50.65 as of 1/23/2026 9:25:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.70 | 31.90 | 30.80 | 30.33 | +10.53 | +53.19% | 1.54 | 5 | 25 | 2.22 | 0.99 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 24.90 | 27.00 | 25.95 | 17.50 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.79 | 0.94 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 22.80 | 25.30 | 24.05 | 15.55 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.71 | 0.92 | 0.01 | -0.03 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 22.50 | 25.00 | 23.75 | % | 0.85 | 0 | 0 | 1.81 | 0.91 | 0.01 | -0.03 | 1/23/2026 3:59:59 PM EST | |||
| 29.00 | 22.00 | 24.70 | 23.35 | 23.20 | % | 0.81 | 2 | 0 | 1.52 | 0.90 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 30.00 | 21.20 | 23.00 | 22.10 | 13.90 | 0.00 | 0.00% | 0.74 | 0 | 36 | 1.40 | 0.89 | 0.01 | -0.04 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 20.20 | 22.10 | 21.15 | 17.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.34 | 0.87 | 0.01 | -0.04 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 19.20 | 21.90 | 20.55 | % | 0.64 | 0 | 0 | 1.36 | 0.86 | 0.01 | -0.05 | 1/23/2026 3:59:59 PM EST | |||
| 33.00 | 18.70 | 21.50 | 20.10 | 16.88 | 0.00 | 0.00% | 0.61 | 0 | 13 | 1.43 | 0.85 | 0.01 | -0.05 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 18.10 | 20.30 | 19.20 | 15.50 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.38 | 0.83 | 0.01 | -0.05 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 17.20 | 20.30 | 18.75 | 17.72 | +2.92 | +19.73% | 0.54 | 202 | 341 | 1.42 | 0.82 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 17.90 | 18.90 | 18.40 | 16.90 | +2.77 | +19.61% | 0.51 | 4 | 12 | 1.38 | 0.81 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 16.30 | 18.60 | 17.45 | 16.50 | +5.12 | +45.00% | 0.47 | 15 | 21 | 1.41 | 0.79 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 15.60 | 17.70 | 16.65 | 16.30 | +2.40 | +17.27% | 0.44 | 7 | 39 | 1.37 | 0.78 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 15.00 | 17.10 | 16.05 | 12.52 | 0.00 | 0.00% | 0.41 | 0 | 79 | 1.37 | 0.77 | 0.01 | -0.07 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 14.40 | 17.10 | 15.75 | 15.51 | +2.74 | +21.46% | 0.39 | 83 | 572 | 1.41 | 0.75 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 14.20 | 15.90 | 15.05 | 11.80 | 0.00 | 0.00% | 0.37 | 0 | 49 | 1.38 | 0.74 | 0.01 | -0.08 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 13.30 | 15.90 | 14.60 | 14.50 | +3.30 | +29.47% | 0.35 | 43 | 119 | 1.39 | 0.72 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 12.80 | 14.80 | 13.80 | 14.38 | +3.80 | +35.92% | 0.32 | 3 | 64 | 1.35 | 0.71 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 12.30 | 14.60 | 13.45 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.37 | 0.70 | 0.01 | -0.08 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 45.00 | 12.10 | 14.00 | 13.05 | 13.40 | +3.80 | +39.59% | 0.29 | 38 | 110 | 1.37 | 0.68 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 11.00 | 13.10 | 12.05 | 12.20 | +1.00 | +8.93% | 0.26 | 112 | 118 | 1.30 | 0.67 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 47.00 | 10.90 | 13.10 | 12.00 | 11.90 | +2.20 | +22.68% | 0.26 | 21 | 16 | 1.35 | 0.66 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 10.90 | 13.10 | 12.00 | 11.10 | +1.78 | +19.10% | 0.25 | 25 | 103 | 1.41 | 0.64 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 49.00 | 10.90 | 13.10 | 12.00 | 11.38 | +3.18 | +38.78% | 0.24 | 27 | 11 | 1.46 | 0.63 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 50.00 | 10.70 | 11.20 | 10.95 | 11.10 | +2.20 | +24.72% | 0.22 | 418 | 405 | 1.38 | 0.61 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 55.00 | 8.80 | 9.50 | 9.15 | 9.15 | +2.20 | +31.66% | 0.17 | 145 | 25 | 1.37 | 0.55 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 60.00 | 6.90 | 8.60 | 7.75 | 7.60 | +1.80 | +31.04% | 0.13 | 347 | 163 | 1.38 | 0.49 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:59 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 | 0.15 | 0.60 | 0.38 | 0.45 | -0.06 | -11.77% | 0.02 | 4 | 65 | 1.36 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 0.80 | 1.00 | 0.90 | 0.98 | -0.42 | -30.00% | 0.04 | 514 | 5 | 1.38 | -0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 0.80 | 1.55 | 1.18 | 1.35 | -0.57 | -29.69% | 0.04 | 1 | 20 | 1.35 | -0.08 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 1.05 | 2.20 | 1.63 | 1.64 | % | 0.06 | 1 | 0 | 1.43 | -0.09 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 29.00 | 1.25 | 2.00 | 1.63 | 1.78 | -0.52 | -22.61% | 0.06 | 1 | 1 | 1.37 | -0.10 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 1.65 | 2.00 | 1.83 | 1.90 | -0.50 | -20.84% | 0.06 | 23 | 35 | 1.36 | -0.11 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 1.70 | 2.95 | 2.33 | 2.00 | % | 0.08 | 8 | 0 | 1.42 | -0.13 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 32.00 | 1.95 | 2.70 | 2.33 | 2.31 | -1.23 | -34.75% | 0.07 | 5 | 9 | 1.36 | -0.14 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 2.10 | 3.50 | 2.80 | 3.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.40 | -0.15 | 0.01 | -0.05 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 2.65 | 3.90 | 3.28 | 3.69 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.43 | -0.17 | 0.01 | -0.05 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 3.10 | 3.60 | 3.35 | 3.33 | -0.82 | -19.76% | 0.10 | 14 | 16 | 1.38 | -0.18 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 3.00 | 4.30 | 3.65 | 3.75 | -0.62 | -14.19% | 0.10 | 1 | 11 | 1.37 | -0.19 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 3.40 | 5.10 | 4.25 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.41 | -0.21 | 0.01 | -0.06 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 3.40 | 5.40 | 4.40 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.37 | -0.22 | 0.01 | -0.07 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 3.80 | 5.40 | 4.60 | 4.85 | -1.35 | -21.78% | 0.12 | 1 | 22 | 1.34 | -0.23 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 5.00 | 5.40 | 5.20 | 5.13 | -1.07 | -17.26% | 0.13 | 38 | 51 | 1.37 | -0.25 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 41.00 | 5.10 | 6.20 | 5.65 | 5.55 | -3.55 | -39.02% | 0.14 | 1 | 17 | 1.37 | -0.26 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 42.00 | 5.50 | 6.90 | 6.20 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.39 | -0.28 | 0.01 | -0.08 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 43.00 | 5.30 | 7.20 | 6.25 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.32 | -0.29 | 0.01 | -0.08 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 44.00 | 5.80 | 8.20 | 7.00 | 7.45 | % | 0.16 | 2 | 0 | 1.36 | -0.30 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 45.00 | 6.10 | 7.90 | 7.00 | 7.51 | -1.54 | -17.02% | 0.16 | 19 | 102 | 1.39 | -0.32 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 46.00 | 7.20 | 8.90 | 8.05 | 8.00 | % | 0.18 | 2 | 0 | 1.37 | -0.33 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 47.00 | 7.30 | 10.40 | 8.85 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.41 | -0.34 | 0.01 | -0.09 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 48.00 | 8.30 | 9.90 | 9.10 | 9.30 | % | 0.19 | 6 | 0 | 1.36 | -0.36 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 49.00 | 9.00 | 11.50 | 10.25 | % | 0.21 | 0 | 0 | 1.44 | -0.37 | 0.01 | -0.09 | 1/23/2026 3:59:59 PM EST | |||
| 50.00 | 9.60 | 11.00 | 10.30 | 10.37 | % | 0.21 | 4 | 0 | 1.37 | -0.39 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 55.00 | 11.70 | 14.10 | 12.90 | 13.53 | % | 0.23 | 30 | 0 | 1.31 | -0.45 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:59 PM EST | |
| 60.00 | 15.60 | 18.10 | 16.85 | 16.50 | % | 0.28 | 1 | 0 | 1.39 | -0.51 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |