Options Chain for HECLA MNG CO COM (HL) - $22.52 as of 1/30/2026 8:02:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 4.90 | 6.80 | 5.85 | % | 0.32 | 0 | 0 | 1.56 | 0.83 | 0.03 | -0.05 | 1/30/2026 3:59:46 PM EST | |||
| 19.00 | 4.25 | 6.10 | 5.18 | % | 0.27 | 0 | 0 | 0.90 | 0.79 | 0.04 | -0.05 | 1/30/2026 3:59:46 PM EST | |||
| 20.00 | 3.90 | 4.25 | 4.08 | 5.09 | -2.08 | -29.01% | 0.20 | 1 | 3 | 0.74 | 0.75 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 21.00 | 3.30 | 3.75 | 3.53 | 3.80 | -8.20 | -68.34% | 0.17 | 130 | 10 | 0.79 | 0.70 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 22.00 | 2.82 | 3.20 | 3.01 | 3.10 | % | 0.14 | 18 | 0 | 0.81 | 0.65 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 23.00 | 2.38 | 2.85 | 2.62 | 2.50 | -8.67 | -77.62% | 0.11 | 6 | 1 | 0.85 | 0.60 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 24.00 | 2.01 | 2.47 | 2.24 | 2.59 | -3.48 | -57.34% | 0.09 | 827 | 2 | 0.86 | 0.54 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 24.50 | 1.67 | 2.35 | 2.01 | 2.55 | % | 0.08 | 16 | 0 | 0.85 | 0.52 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 25.00 | 1.56 | 2.18 | 1.87 | 2.25 | -1.75 | -43.75% | 0.07 | 4 | 11 | 0.87 | 0.49 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 25.50 | 1.57 | 2.22 | 1.90 | 4.02 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.93 | 0.47 | 0.06 | -0.05 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 26.00 | 1.27 | 1.92 | 1.60 | 2.39 | -1.40 | -36.94% | 0.06 | 13 | 24 | 0.88 | 0.45 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 26.50 | 1.20 | 1.85 | 1.53 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.91 | 0.42 | 0.05 | -0.05 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 27.00 | 1.24 | 1.63 | 1.44 | 1.70 | -1.34 | -44.08% | 0.05 | 3 | 120 | 0.92 | 0.40 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 27.50 | 1.04 | 1.56 | 1.30 | 3.27 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.92 | 0.38 | 0.05 | -0.05 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 28.00 | 0.85 | 1.26 | 1.06 | 1.20 | -1.90 | -61.29% | 0.04 | 9 | 140 | 0.87 | 0.36 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 28.50 | 0.99 | 1.37 | 1.18 | 1.40 | -1.40 | -50.00% | 0.04 | 1 | 53 | 0.96 | 0.34 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 29.00 | 0.80 | 1.42 | 1.11 | 1.18 | -1.55 | -56.78% | 0.04 | 9 | 6 | 0.97 | 0.32 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 29.50 | 0.81 | 1.24 | 1.03 | 1.70 | -0.65 | -27.66% | 0.03 | 2 | 133 | 0.98 | 0.30 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 30.00 | 0.74 | 1.20 | 0.97 | 0.92 | -1.08 | -54.00% | 0.03 | 2 | 177 | 0.99 | 0.28 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 30.50 | 0.53 | 1.28 | 0.91 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.99 | 0.27 | 0.04 | -0.04 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 31.00 | 0.68 | 1.10 | 0.89 | 0.90 | -0.70 | -43.75% | 0.03 | 4 | 138 | 1.02 | 0.25 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 31.50 | 0.45 | 1.18 | 0.82 | 0.74 | -1.33 | -64.26% | 0.03 | 1 | 53 | 1.02 | 0.24 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 32.00 | 0.30 | 0.95 | 0.63 | 0.27 | -1.71 | -86.37% | 0.02 | 4 | 351 | 0.94 | 0.22 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 32.50 | 0.03 | 0.91 | 0.47 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.81 | 0.22 | 0.04 | -0.04 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 33.00 | 0.48 | 0.94 | 0.71 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.06 | 0.20 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 33.50 | 0.32 | 0.98 | 0.65 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | 0.19 | 0.04 | -0.03 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 34.00 | 0.36 | 0.85 | 0.61 | 0.75 | -1.16 | -60.74% | 0.02 | 1 | 41 | 1.06 | 0.17 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 35.00 | 0.41 | 0.62 | 0.52 | 0.58 | -1.11 | -65.68% | 0.01 | 13 | 43 | 1.07 | 0.15 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 36.00 | 0.16 | 1.08 | 0.62 | 1.09 | -0.44 | -28.76% | 0.02 | 5 | 57 | 1.13 | 0.14 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 37.00 | 0.24 | 0.93 | 0.59 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.18 | 0.12 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 38.00 | 0.15 | 1.19 | 0.67 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 253 | 1.24 | 0.10 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:46 PM EST |
| 39.00 | 0.01 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.15 | 0.09 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 40.00 | 0.20 | 1.30 | 0.75 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.39 | 0.08 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 41.00 | 0.01 | 1.36 | 0.69 | % | 0.02 | 0 | 0 | 1.25 | 0.07 | 0.02 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 42.00 | 0.01 | 1.34 | 0.68 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.28 | 0.06 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 43.00 | 0.01 | 1.40 | 0.71 | % | 0.02 | 0 | 0 | 1.33 | 0.05 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 44.00 | 0.01 | 1.45 | 0.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.37 | 0.05 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 45.00 | 0.01 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 1.41 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 46.00 | 0.01 | 1.50 | 0.76 | % | 0.02 | 0 | 0 | 1.45 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 47.00 | 0.01 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.49 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 48.00 | 0.01 | 1.63 | 0.82 | % | 0.02 | 0 | 0 | 1.54 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 49.00 | 0.01 | 1.63 | 0.82 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.57 | 0.02 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 50.00 | 0.10 | 0.38 | 0.24 | 0.35 | -0.15 | -30.00% | 0.00 | 3 | 12 | 1.38 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 51.00 | 0.01 | 1.56 | 0.79 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.61 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.70 | 0.89 | 0.80 | 0.47 | % | 0.04 | 30 | 0 | 1.08 | -0.17 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 19.00 | 0.99 | 1.30 | 1.15 | 0.96 | % | 0.06 | 1 | 0 | 1.11 | -0.21 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 20.00 | 1.15 | 1.79 | 1.47 | 1.54 | +0.84 | +120.00% | 0.07 | 30 | 8 | 1.14 | -0.25 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 21.00 | 1.77 | 2.19 | 1.98 | 1.70 | +0.81 | +91.02% | 0.09 | 3 | 1 | 1.14 | -0.30 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 22.00 | 2.12 | 2.59 | 2.36 | 2.35 | % | 0.11 | 4 | 0 | 1.13 | -0.35 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 23.00 | 2.81 | 3.35 | 3.08 | 3.07 | % | 0.13 | 9 | 0 | 1.18 | -0.40 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST | |
| 24.00 | 3.40 | 3.90 | 3.65 | 2.65 | +0.55 | +26.19% | 0.15 | 14 | 3 | 1.18 | -0.46 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 24.50 | 3.65 | 4.40 | 4.03 | 4.00 | +1.54 | +62.61% | 0.16 | 7 | 5 | 1.20 | -0.48 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 25.00 | 4.15 | 5.40 | 4.78 | 4.15 | +1.85 | +80.44% | 0.19 | 7 | 14 | 1.37 | -0.51 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 25.50 | 4.45 | 4.95 | 4.70 | 3.71 | +0.71 | +23.67% | 0.18 | 1 | 2 | 1.22 | -0.53 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 26.00 | 4.65 | 5.40 | 5.03 | 4.85 | +1.50 | +44.78% | 0.19 | 3 | 6 | 1.21 | -0.55 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 26.50 | 5.25 | 5.80 | 5.53 | % | 0.21 | 0 | 0 | 1.27 | -0.58 | 0.05 | -0.05 | 1/30/2026 3:59:46 PM EST | |||
| 27.00 | 5.50 | 6.85 | 6.18 | 5.83 | +2.08 | +55.47% | 0.23 | 2 | 37 | 1.38 | -0.60 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 27.50 | 5.80 | 6.60 | 6.20 | 5.52 | +2.02 | +57.72% | 0.23 | 1 | 1 | 1.24 | -0.62 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 28.00 | 6.45 | 7.00 | 6.73 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.31 | -0.64 | 0.05 | -0.05 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 28.50 | 6.85 | 7.40 | 7.13 | 6.13 | +2.78 | +82.99% | 0.25 | 6 | 8 | 1.33 | -0.66 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 29.00 | 7.20 | 8.65 | 7.93 | 6.68 | +1.31 | +24.40% | 0.27 | 1 | 2 | 1.48 | -0.68 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 29.50 | 6.90 | 8.85 | 7.88 | % | 0.27 | 0 | 0 | 1.63 | -0.70 | 0.05 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 30.00 | 8.00 | 8.90 | 8.45 | 8.46 | +2.36 | +38.69% | 0.28 | 5 | 28 | 1.37 | -0.72 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 30.50 | 7.85 | 9.95 | 8.90 | 5.28 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.76 | -0.73 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 3:59:46 PM EST |
| 31.00 | 7.90 | 10.05 | 8.98 | % | 0.29 | 0 | 0 | 1.64 | -0.75 | 0.04 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 31.50 | 8.35 | 10.25 | 9.30 | % | 0.30 | 0 | 0 | 1.55 | -0.76 | 0.04 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 32.00 | 9.25 | 10.80 | 10.03 | 9.84 | +3.04 | +44.71% | 0.31 | 25 | 17 | 1.61 | -0.78 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 32.50 | 9.25 | 11.00 | 10.13 | % | 0.31 | 0 | 0 | 1.51 | -0.78 | 0.04 | -0.04 | 1/30/2026 3:59:46 PM EST | |||
| 33.00 | 10.20 | 12.35 | 11.28 | 10.72 | +3.22 | +42.94% | 0.34 | 36 | 15 | 1.92 | -0.80 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 33.50 | 10.20 | 12.30 | 11.25 | % | 0.34 | 0 | 0 | 1.72 | -0.81 | 0.04 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 34.00 | 10.65 | 12.75 | 11.70 | % | 0.34 | 0 | 0 | 1.74 | -0.83 | 0.03 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 35.00 | 11.45 | 13.45 | 12.45 | % | 0.36 | 0 | 0 | 1.66 | -0.85 | 0.03 | -0.03 | 1/30/2026 3:59:46 PM EST | |||
| 36.00 | 12.40 | 14.65 | 13.53 | 12.82 | +5.52 | +75.62% | 0.38 | 10 | 10 | 1.82 | -0.86 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 37.00 | 13.70 | 15.60 | 14.65 | % | 0.40 | 0 | 0 | 1.86 | -0.88 | 0.03 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 38.00 | 14.95 | 16.95 | 15.95 | 15.85 | +4.25 | +36.64% | 0.42 | 3 | 3 | 2.09 | -0.90 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:46 PM EST |
| 39.00 | 15.25 | 17.75 | 16.50 | % | 0.42 | 0 | 0 | 2.05 | -0.91 | 0.02 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 40.00 | 15.90 | 19.30 | 17.60 | 13.47 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.36 | -0.92 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 3:59:46 PM EST |
| 41.00 | 16.95 | 20.30 | 18.63 | % | 0.45 | 0 | 0 | 2.41 | -0.93 | 0.02 | -0.02 | 1/30/2026 3:59:46 PM EST | |||
| 42.00 | 17.90 | 21.25 | 19.58 | % | 0.47 | 0 | 0 | 2.45 | -0.94 | 0.02 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 43.00 | 19.15 | 21.85 | 20.50 | % | 0.48 | 0 | 0 | 2.32 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 44.00 | 20.55 | 22.85 | 21.70 | % | 0.49 | 0 | 0 | 2.37 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 45.00 | 21.55 | 23.80 | 22.68 | % | 0.50 | 0 | 0 | 2.39 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 46.00 | 22.35 | 25.00 | 23.68 | % | 0.51 | 0 | 0 | 2.54 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 47.00 | 23.50 | 25.80 | 24.65 | % | 0.52 | 0 | 0 | 2.49 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 48.00 | 24.25 | 27.15 | 25.70 | % | 0.54 | 0 | 0 | 2.70 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 49.00 | 25.50 | 27.80 | 26.65 | % | 0.54 | 0 | 0 | 2.58 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 50.00 | 26.10 | 28.60 | 27.35 | % | 0.55 | 0 | 0 | 2.51 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:46 PM EST | |||
| 51.00 | 27.30 | 30.50 | 28.90 | % | 0.57 | 0 | 0 | 2.99 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:46 PM EST |