Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $40.12 as of 3/13/2026 3:15:20 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 | 17.50 | 19.90 | 18.70 | 35.05 | 0.00 | 0.00% | 0.93 | 0 | 21 | 5.05 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:06 PM EST |
| 25.00 | 12.50 | 15.10 | 13.80 | 15.00 | 0.00 | 0.00% | 0.55 | 0 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 27.00 | 10.40 | 12.80 | 11.60 | 10.90 | -5.62 | -34.02% | 0.43 | 1 | 20 | 3.16 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 28.00 | 9.60 | 12.00 | 10.80 | 22.90 | 0.00 | 0.00% | 0.39 | 0 | 7 | 3.08 | 0.99 | 0.01 | 0.00 | 3/2/2026 | 3/13/2026 4:00:06 PM EST |
| 29.00 | 8.60 | 10.50 | 9.55 | 11.50 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.50 | 0.97 | 0.02 | -0.02 | 3/9/2026 | 3/13/2026 4:00:06 PM EST |
| 30.00 | 7.60 | 10.20 | 8.90 | 8.32 | -6.08 | -42.23% | 0.30 | 5 | 189 | 2.78 | 0.95 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 31.00 | 6.70 | 8.70 | 7.70 | 13.79 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.23 | 0.91 | 0.03 | -0.05 | 2/18/2026 | 3/13/2026 4:00:06 PM EST |
| 32.00 | 5.80 | 8.40 | 7.10 | 11.02 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.46 | 0.88 | 0.03 | -0.07 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 33.00 | 5.00 | 7.50 | 6.25 | 8.01 | 0.00 | 0.00% | 0.19 | 0 | 81 | 2.30 | 0.83 | 0.04 | -0.09 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 34.00 | 4.10 | 6.60 | 5.35 | 5.07 | -0.43 | -7.82% | 0.16 | 5 | 415 | 2.14 | 0.77 | 0.05 | -0.11 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 35.00 | 4.00 | 4.80 | 4.40 | 4.60 | -2.40 | -34.29% | 0.13 | 15 | 678 | 1.37 | 0.71 | 0.05 | -0.13 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 36.00 | 3.30 | 4.10 | 3.70 | 8.24 | 0.00 | 0.00% | 0.10 | 0 | 139 | 1.32 | 0.65 | 0.06 | -0.15 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 37.00 | 2.10 | 3.60 | 2.85 | 3.10 | -1.78 | -36.48% | 0.08 | 41 | 390 | 1.17 | 0.59 | 0.06 | -0.16 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 38.00 | 2.15 | 3.00 | 2.58 | 2.60 | -1.58 | -37.80% | 0.07 | 40 | 345 | 1.27 | 0.52 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 39.00 | 1.75 | 2.30 | 2.03 | 2.17 | -2.13 | -49.54% | 0.05 | 57 | 426 | 1.21 | 0.46 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 40.00 | 1.35 | 2.15 | 1.75 | 2.00 | -1.27 | -38.84% | 0.04 | 341 | 1,102 | 1.25 | 0.40 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 41.00 | 1.05 | 1.85 | 1.45 | 1.45 | -1.40 | -49.13% | 0.04 | 26 | 536 | 1.26 | 0.34 | 0.06 | -0.16 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 42.00 | 0.40 | 1.70 | 1.05 | 1.50 | -1.00 | -40.00% | 0.03 | 21 | 358 | 1.17 | 0.29 | 0.06 | -0.15 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 43.00 | 0.30 | 1.35 | 0.83 | 1.19 | -1.00 | -45.67% | 0.02 | 61 | 281 | 1.16 | 0.24 | 0.05 | -0.14 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 44.00 | 0.30 | 1.15 | 0.73 | 1.20 | -0.65 | -35.14% | 0.02 | 16 | 249 | 1.21 | 0.20 | 0.05 | -0.13 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 45.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.85 | -54.84% | 0.02 | 490 | 1,613 | 1.32 | 0.17 | 0.04 | -0.11 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 46.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.92 | -60.53% | 0.01 | 88 | 407 | 1.35 | 0.14 | 0.04 | -0.10 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 47.00 | 0.30 | 0.90 | 0.60 | 0.60 | -0.55 | -47.83% | 0.01 | 24 | 502 | 1.42 | 0.11 | 0.03 | -0.09 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 48.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.65 | -56.53% | 0.01 | 27 | 578 | 1.42 | 0.09 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 49.00 | 0.15 | 0.60 | 0.38 | 0.45 | -0.46 | -50.55% | 0.01 | 145 | 447 | 1.39 | 0.07 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 50.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.42 | -56.00% | 0.01 | 263 | 1,806 | 1.45 | 0.05 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.20 | -50.00% | 0.01 | 474 | 1,210 | 1.70 | 0.01 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.16 | -51.62% | 0.01 | 86 | 2,754 | 1.97 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 15 | 910 | 1.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 17 | 545 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 395 | 2.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 1,368 | 2.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 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 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 21 | 677 | 2.19 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.18 | -72.00% | 0.00 | 17 | 835 | 1.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.11 | -31.43% | 0.01 | 10 | 1,316 | 2.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 28.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.14 | -31.82% | 0.01 | 5 | 93 | 1.57 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.30 | -50.00% | 0.01 | 10 | 288 | 1.72 | -0.03 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 30.00 | 0.15 | 0.80 | 0.48 | 0.20 | -0.03 | -13.05% | 0.02 | 39 | 1,454 | 1.46 | -0.05 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 31.00 | 0.20 | 0.45 | 0.33 | 0.45 | +0.05 | +12.50% | 0.01 | 36 | 177 | 1.13 | -0.09 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 32.00 | 0.05 | 0.75 | 0.40 | 0.55 | +0.04 | +7.85% | 0.01 | 50 | 291 | 1.04 | -0.12 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 33.00 | 0.35 | 1.00 | 0.68 | 0.73 | +0.05 | +7.36% | 0.02 | 49 | 167 | 1.18 | -0.17 | 0.04 | -0.09 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 34.00 | 0.50 | 1.20 | 0.85 | 0.87 | +0.07 | +8.75% | 0.02 | 36 | 1,226 | 1.13 | -0.23 | 0.05 | -0.11 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 35.00 | 1.00 | 1.60 | 1.30 | 1.25 | +0.20 | +19.05% | 0.04 | 223 | 1,074 | 1.22 | -0.29 | 0.05 | -0.13 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 36.00 | 1.20 | 1.95 | 1.58 | 1.68 | +0.63 | +60.00% | 0.04 | 8 | 168 | 1.16 | -0.35 | 0.06 | -0.15 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 37.00 | 1.55 | 2.35 | 1.95 | 2.10 | +0.54 | +34.62% | 0.05 | 17 | 451 | 1.13 | -0.41 | 0.06 | -0.16 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 38.00 | 2.05 | 2.85 | 2.45 | 2.35 | +0.47 | +25.00% | 0.06 | 8 | 711 | 1.12 | -0.48 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 39.00 | 2.85 | 3.50 | 3.18 | 3.11 | +0.76 | +32.34% | 0.08 | 39 | 504 | 1.19 | -0.54 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 40.00 | 3.20 | 4.00 | 3.60 | 3.66 | +0.74 | +25.35% | 0.09 | 6,312 | 12,695 | 1.09 | -0.60 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 41.00 | 3.90 | 4.90 | 4.40 | 4.65 | +1.45 | +45.32% | 0.11 | 10 | 147 | 1.14 | -0.66 | 0.06 | -0.16 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 42.00 | 4.40 | 5.70 | 5.05 | 5.00 | +1.00 | +25.00% | 0.12 | 22 | 556 | 1.07 | -0.71 | 0.06 | -0.15 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 43.00 | 5.40 | 6.30 | 5.85 | 6.08 | +1.68 | +38.19% | 0.14 | 13 | 124 | 1.07 | -0.76 | 0.05 | -0.14 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 44.00 | 6.00 | 7.40 | 6.70 | 6.30 | +1.24 | +24.51% | 0.15 | 2 | 186 | 1.00 | -0.80 | 0.05 | -0.13 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 45.00 | 7.50 | 8.10 | 7.80 | 7.75 | +1.59 | +25.82% | 0.17 | 57 | 762 | 1.17 | -0.83 | 0.04 | -0.11 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 46.00 | 6.90 | 9.40 | 8.15 | 9.79 | +3.02 | +44.61% | 0.18 | 3 | 91 | 1.88 | -0.86 | 0.04 | -0.10 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 47.00 | 7.90 | 10.30 | 9.10 | 9.50 | +4.60 | +93.88% | 0.19 | 4 | 207 | 1.93 | -0.89 | 0.03 | -0.09 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 48.00 | 9.40 | 11.00 | 10.20 | 10.25 | +0.95 | +10.22% | 0.21 | 1 | 175 | 1.85 | -0.91 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 49.00 | 9.80 | 11.80 | 10.80 | 11.38 | +0.58 | +5.37% | 0.22 | 24 | 115 | 1.81 | -0.93 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 50.00 | 11.30 | 12.70 | 12.00 | 12.10 | +2.28 | +23.22% | 0.24 | 110 | 615 | 0.00 | -0.95 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 55.00 | 15.60 | 17.60 | 16.60 | 17.34 | +4.94 | +39.84% | 0.30 | 4 | 184 | 0.00 | -0.99 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 60.00 | 20.10 | 22.70 | 21.40 | 18.00 | 0.00 | 0.00% | 0.36 | 0 | 106 | 2.56 | -1.00 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 4:00:06 PM EST |
| 65.00 | 25.10 | 27.70 | 26.40 | 14.00 | 0.00 | 0.00% | 0.41 | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:06 PM EST |
| 70.00 | 30.10 | 32.70 | 31.40 | 24.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:06 PM EST |
| 75.00 | 35.10 | 37.70 | 36.40 | 33.77 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 4:00:06 PM EST |
| 80.00 | 40.10 | 42.60 | 41.35 | % | 0.52 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 85.00 | 45.10 | 47.70 | 46.40 | 40.80 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.80 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/13/2026 4:00:06 PM EST |