Options Chain for HECLA MINING COMPANY COM (HL) - $19.58 as of 3/16/2026 8:10:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.40 | 8.40 | 7.90 | 7.92 | -0.35 | -4.24% | 0.66 | 1 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 6.50 | 7.35 | 6.93 | 6.94 | -0.21 | -2.94% | 0.53 | 1 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 5.60 | 6.30 | 5.95 | % | 0.42 | 0 | 0 | 1.95 | 0.99 | 0.01 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 14.50 | 5.10 | 5.80 | 5.45 | % | 0.38 | 0 | 0 | 1.81 | 0.98 | 0.02 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 15.00 | 4.60 | 5.50 | 5.05 | 9.97 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.92 | 0.97 | 0.02 | -0.01 | 2/27/2026 | 3/16/2026 3:59:56 PM EST |
| 15.50 | 3.70 | 4.95 | 4.33 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.71 | 0.95 | 0.03 | -0.01 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 16.00 | 3.65 | 4.10 | 3.88 | 3.83 | -2.39 | -38.43% | 0.24 | 10 | 10 | 1.13 | 0.92 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 16.50 | 2.99 | 3.85 | 3.42 | 4.72 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.32 | 0.89 | 0.06 | -0.03 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 17.00 | 2.60 | 3.25 | 2.93 | % | 0.17 | 0 | 0 | 1.07 | 0.85 | 0.07 | -0.03 | 3/16/2026 3:59:56 PM EST | |||
| 17.50 | 2.39 | 2.80 | 2.60 | 2.49 | -2.91 | -53.89% | 0.15 | 10 | 10 | 0.70 | 0.81 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 18.00 | 2.09 | 2.41 | 2.25 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.81 | 0.76 | 0.10 | -0.04 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 18.50 | 1.92 | 2.03 | 1.98 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | 0.70 | 0.11 | -0.05 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 19.00 | 1.61 | 1.78 | 1.70 | 1.55 | -0.04 | -2.52% | 0.09 | 13 | 83 | 0.90 | 0.64 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 19.50 | 1.32 | 1.51 | 1.42 | 1.26 | -0.10 | -7.36% | 0.07 | 34 | 12 | 0.90 | 0.58 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 1.07 | 1.23 | 1.15 | 1.26 | +0.18 | +16.67% | 0.06 | 50 | 138 | 0.88 | 0.51 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.50 | 0.85 | 1.01 | 0.93 | 0.90 | -0.03 | -3.23% | 0.05 | 182 | 118 | 0.88 | 0.45 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 0.67 | 0.83 | 0.75 | 0.66 | -0.05 | -7.05% | 0.04 | 261 | 226 | 0.87 | 0.38 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.50 | 0.51 | 0.62 | 0.57 | 0.61 | +0.03 | +5.18% | 0.03 | 155 | 103 | 0.85 | 0.33 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 22.00 | 0.42 | 0.54 | 0.48 | 0.45 | -0.02 | -4.26% | 0.02 | 476 | 466 | 0.88 | 0.27 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 22.50 | 0.26 | 0.45 | 0.36 | 0.35 | -0.03 | -7.90% | 0.02 | 77 | 230 | 0.86 | 0.23 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.00 | 0.25 | 0.36 | 0.31 | 0.25 | +0.03 | +13.64% | 0.01 | 199 | 229 | 0.89 | 0.19 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.50 | 0.14 | 0.31 | 0.23 | 0.19 | -0.04 | -17.40% | 0.01 | 57 | 120 | 0.87 | 0.15 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 24.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.04 | -20.00% | 0.01 | 28 | 363 | 0.87 | 0.12 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 24.50 | 0.09 | 0.22 | 0.16 | 0.14 | -0.06 | -30.00% | 0.01 | 8 | 585 | 0.91 | 0.10 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 206 | 554 | 0.87 | 0.08 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 25.50 | 0.01 | 0.20 | 0.11 | 0.08 | -0.07 | -46.67% | 0.00 | 41 | 319 | 0.88 | 0.06 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 26.00 | 0.04 | 0.27 | 0.16 | 0.06 | -0.03 | -33.34% | 0.01 | 2 | 182 | 1.05 | 0.05 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 26.50 | 0.04 | 0.19 | 0.12 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 30 | 1.05 | 0.04 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.18 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 181 | 1.26 | 0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 27.50 | 0.01 | 0.14 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.02 | 0.02 | 0.02 | -0.01 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 28.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 118 | 1.08 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.75 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.48 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 88 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.04 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.85 | -0.02 | 0.02 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.01 | 101 | 2 | 1.02 | -0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 15.50 | 0.06 | 0.12 | 0.09 | 0.11 | -0.07 | -38.89% | 0.01 | 2 | 1 | 0.96 | -0.05 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 16.00 | 0.09 | 0.35 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 45 | 1.08 | -0.08 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 16.50 | 0.10 | 0.27 | 0.19 | 0.20 | -0.07 | -25.93% | 0.01 | 1 | 4 | 0.92 | -0.11 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 17.00 | 0.19 | 0.31 | 0.25 | 0.26 | -0.08 | -23.53% | 0.01 | 1,991 | 133 | 0.91 | -0.15 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 17.50 | 0.28 | 0.46 | 0.37 | 0.36 | -0.08 | -18.19% | 0.02 | 4 | 78 | 0.93 | -0.19 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 18.00 | 0.39 | 0.53 | 0.46 | 0.55 | -0.01 | -1.79% | 0.03 | 6 | 682 | 0.89 | -0.24 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 18.50 | 0.55 | 0.75 | 0.65 | 0.71 | -0.07 | -8.98% | 0.04 | 14 | 293 | 0.91 | -0.30 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 19.00 | 0.72 | 0.88 | 0.80 | 0.80 | -0.13 | -13.98% | 0.04 | 5 | 672 | 0.88 | -0.36 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 19.50 | 0.92 | 1.03 | 0.98 | 1.00 | -0.19 | -15.97% | 0.05 | 10 | 997 | 0.84 | -0.42 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 1.17 | 1.39 | 1.28 | 1.23 | -0.22 | -15.18% | 0.06 | 56 | 367 | 0.88 | -0.49 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.50 | 1.46 | 1.70 | 1.58 | 1.72 | +0.34 | +24.64% | 0.08 | 12 | 82 | 0.89 | -0.55 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 1.78 | 2.01 | 1.90 | 1.91 | -0.30 | -13.58% | 0.09 | 10 | 368 | 0.88 | -0.62 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.50 | 2.12 | 2.35 | 2.24 | 2.28 | -0.22 | -8.80% | 0.10 | 17 | 82 | 0.87 | -0.67 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 22.00 | 2.50 | 2.72 | 2.61 | 2.63 | -0.17 | -6.08% | 0.12 | 28 | 113 | 0.87 | -0.73 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 22.50 | 2.80 | 3.40 | 3.10 | 3.18 | +0.34 | +11.98% | 0.14 | 2 | 75 | 0.94 | -0.77 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.00 | 3.25 | 3.75 | 3.50 | 3.53 | -0.07 | -1.95% | 0.15 | 7 | 77 | 0.92 | -0.81 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.50 | 3.70 | 4.25 | 3.98 | 4.02 | -0.18 | -4.29% | 0.17 | 10 | 96 | 0.96 | -0.85 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 24.00 | 4.15 | 4.85 | 4.50 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 161 | 1.00 | -0.88 | 0.07 | -0.03 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 24.50 | 4.45 | 5.40 | 4.93 | 4.19 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.58 | -0.90 | 0.06 | -0.02 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 5.05 | 5.95 | 5.50 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 100 | 1.70 | -0.92 | 0.05 | -0.02 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 25.50 | 5.40 | 6.50 | 5.95 | 5.76 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.83 | -0.94 | 0.04 | -0.02 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 26.00 | 6.05 | 7.05 | 6.55 | 6.33 | +0.99 | +18.54% | 0.25 | 5 | 135 | 1.95 | -0.95 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 26.50 | 6.55 | 7.60 | 7.08 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.06 | -0.96 | 0.03 | -0.01 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 27.00 | 6.85 | 8.15 | 7.50 | 7.77 | +2.29 | +41.79% | 0.28 | 3 | 3 | 2.18 | -0.97 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 27.50 | 7.50 | 8.60 | 8.05 | % | 0.29 | 0 | 0 | 2.20 | -0.98 | 0.02 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 28.00 | 7.95 | 9.20 | 8.58 | 6.35 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.36 | -0.98 | 0.01 | -0.01 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 29.00 | 8.90 | 10.20 | 9.55 | 8.31 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.49 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 10.00 | 11.05 | 10.53 | 10.44 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.47 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 31.00 | 11.05 | 12.20 | 11.63 | 11.26 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.72 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |