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 | 8.85 | 8.13 | % | 0.68 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 13.00 | 6.40 | 7.40 | 6.90 | % | 0.53 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 14.00 | 5.60 | 6.30 | 5.95 | % | 0.42 | 0 | 0 | 1.59 | 0.98 | 0.02 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 14.50 | 4.90 | 5.60 | 5.25 | % | 0.36 | 0 | 0 | 1.23 | 0.97 | 0.02 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 15.00 | 4.40 | 5.35 | 4.88 | 5.76 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.42 | 0.95 | 0.03 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 15.50 | 3.85 | 4.70 | 4.28 | % | 0.28 | 0 | 0 | 1.14 | 0.92 | 0.04 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 16.00 | 3.45 | 4.55 | 4.00 | % | 0.25 | 0 | 0 | 1.37 | 0.90 | 0.05 | -0.02 | 3/16/2026 3:59:56 PM EST | |||
| 16.50 | 3.15 | 3.80 | 3.48 | % | 0.21 | 0 | 0 | 1.03 | 0.86 | 0.06 | -0.02 | 3/16/2026 3:59:56 PM EST | |||
| 17.00 | 3.00 | 3.40 | 3.20 | 3.10 | -1.10 | -26.19% | 0.19 | 10 | 1 | 0.82 | 0.82 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 17.50 | 2.44 | 2.96 | 2.70 | % | 0.15 | 0 | 0 | 0.70 | 0.78 | 0.08 | -0.03 | 3/16/2026 3:59:56 PM EST | |||
| 18.00 | 2.43 | 2.60 | 2.52 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | 0.73 | 0.09 | -0.03 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 18.50 | 2.02 | 2.31 | 2.17 | 2.14 | % | 0.12 | 2 | 0 | 0.85 | 0.68 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 19.00 | 1.84 | 1.98 | 1.91 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.87 | 0.63 | 0.10 | -0.04 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 19.50 | 1.57 | 1.73 | 1.65 | 1.23 | -0.28 | -18.55% | 0.08 | 40 | 55 | 0.87 | 0.57 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 1.32 | 1.42 | 1.37 | 1.33 | +0.03 | +2.31% | 0.07 | 12 | 24 | 0.85 | 0.52 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.50 | 1.10 | 1.19 | 1.15 | 1.00 | -0.09 | -8.26% | 0.06 | 1 | 21 | 0.84 | 0.46 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 0.91 | 1.00 | 0.96 | 0.87 | -0.07 | -7.45% | 0.05 | 23 | 197 | 0.83 | 0.41 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.50 | 0.74 | 0.84 | 0.79 | 0.66 | -0.11 | -14.29% | 0.04 | 15 | 44 | 0.83 | 0.36 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 22.00 | 0.61 | 0.70 | 0.66 | 0.50 | -0.16 | -24.25% | 0.03 | 13 | 1,255 | 0.83 | 0.31 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 22.50 | 0.50 | 0.58 | 0.54 | 0.45 | -0.12 | -21.06% | 0.02 | 5 | 2,257 | 0.83 | 0.27 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.00 | 0.41 | 0.48 | 0.45 | 0.42 | -0.07 | -14.29% | 0.02 | 16 | 123 | 0.83 | 0.23 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.50 | 0.33 | 0.40 | 0.37 | 0.41 | -0.05 | -10.87% | 0.02 | 11 | 321 | 0.84 | 0.20 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 24.00 | 0.24 | 0.33 | 0.29 | 0.29 | -0.07 | -19.45% | 0.01 | 29 | 105 | 0.83 | 0.16 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 24.50 | 0.22 | 0.32 | 0.27 | 0.21 | -0.27 | -56.25% | 0.01 | 6 | 146 | 0.87 | 0.14 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.11 | -37.94% | 0.01 | 4 | 219 | 0.84 | 0.11 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 25.50 | 0.12 | 0.18 | 0.15 | 0.17 | -0.03 | -15.00% | 0.01 | 7 | 17 | 0.83 | 0.09 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 26.00 | 0.01 | 0.20 | 0.11 | 0.13 | -0.14 | -51.86% | 0.00 | 46 | 139 | 0.75 | 0.08 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 26.50 | 0.03 | 0.20 | 0.12 | 0.22 | -0.11 | -33.34% | 0.00 | 13 | 17 | 0.84 | 0.06 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 27.00 | 0.03 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.84 | 0.05 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 27.50 | 0.02 | 0.22 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.04 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 28.00 | 0.01 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.97 | 0.03 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 29.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 326 | 0.97 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 75 | 363 | 0.98 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 31.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 17 | 223 | 1.04 | 0.01 | 0.01 | 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 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 0.03 | 0.15 | 0.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.99 | -0.02 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 14.50 | 0.03 | 0.21 | 0.12 | 0.08 | % | 0.01 | 4 | 0 | 0.96 | -0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 15.00 | 0.01 | 0.17 | 0.09 | 0.13 | -0.05 | -27.78% | 0.01 | 7 | 142 | 0.79 | -0.05 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 15.50 | 0.03 | 0.37 | 0.20 | % | 0.01 | 0 | 0 | 0.89 | -0.08 | 0.04 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 16.00 | 0.04 | 0.38 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.82 | -0.10 | 0.05 | -0.02 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 16.50 | 0.24 | 0.46 | 0.35 | 0.09 | % | 0.02 | 1 | 0 | 0.92 | -0.14 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 17.00 | 0.35 | 0.41 | 0.38 | 0.40 | -0.03 | -6.98% | 0.02 | 2,829 | 132 | 0.85 | -0.18 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 17.50 | 0.43 | 0.53 | 0.48 | 0.50 | +0.29 | +138.10% | 0.03 | 3 | 81 | 0.83 | -0.22 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 18.00 | 0.57 | 0.76 | 0.67 | 0.70 | -0.05 | -6.67% | 0.04 | 1 | 336 | 0.86 | -0.27 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 18.50 | 0.74 | 0.94 | 0.84 | 0.77 | +0.07 | +10.00% | 0.05 | 8 | 353 | 0.85 | -0.32 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 19.00 | 0.92 | 1.16 | 1.04 | 1.04 | -0.05 | -4.59% | 0.05 | 46 | 321 | 0.85 | -0.37 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 19.50 | 1.15 | 1.39 | 1.27 | 1.25 | -0.28 | -18.31% | 0.07 | 28 | 1,110 | 0.85 | -0.43 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 1.40 | 1.64 | 1.52 | 1.49 | -0.29 | -16.30% | 0.08 | 15 | 1,092 | 0.84 | -0.48 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.50 | 1.68 | 1.94 | 1.81 | 1.87 | -0.07 | -3.61% | 0.09 | 6 | 62 | 0.84 | -0.54 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 1.98 | 2.26 | 2.12 | 2.65 | +0.81 | +44.03% | 0.10 | 4 | 1,165 | 0.84 | -0.59 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.50 | 2.32 | 2.58 | 2.45 | 2.52 | +0.20 | +8.63% | 0.11 | 2 | 28 | 0.83 | -0.64 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 22.00 | 2.53 | 2.96 | 2.75 | 2.87 | -0.20 | -6.52% | 0.12 | 7 | 244 | 0.78 | -0.69 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 22.50 | 3.05 | 3.35 | 3.20 | 3.17 | -0.31 | -8.91% | 0.14 | 4 | 65 | 0.83 | -0.73 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.00 | 3.45 | 4.15 | 3.80 | 3.81 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.96 | -0.77 | 0.09 | -0.03 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 23.50 | 3.85 | 4.60 | 4.23 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.97 | -0.80 | 0.08 | -0.03 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 24.00 | 4.30 | 4.95 | 4.63 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.95 | -0.84 | 0.07 | -0.03 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 24.50 | 4.75 | 5.45 | 5.10 | 3.85 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.98 | -0.86 | 0.06 | -0.02 | 2/13/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 5.10 | 5.95 | 5.53 | 5.45 | -0.17 | -3.03% | 0.22 | 5 | 43 | 1.36 | -0.89 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 25.50 | 5.65 | 6.45 | 6.05 | % | 0.24 | 0 | 0 | 1.42 | -0.91 | 0.05 | -0.02 | 3/16/2026 3:59:56 PM EST | |||
| 26.00 | 6.15 | 6.95 | 6.55 | 5.29 | 0.00 | 0.00% | 0.25 | 0 | 101 | 1.48 | -0.92 | 0.04 | -0.01 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 26.50 | 6.45 | 7.50 | 6.98 | 6.42 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.58 | -0.94 | 0.03 | -0.01 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 27.00 | 7.05 | 8.05 | 7.55 | 6.32 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.67 | -0.95 | 0.03 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 27.50 | 7.30 | 8.60 | 7.95 | % | 0.29 | 0 | 0 | 1.76 | -0.96 | 0.02 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 28.00 | 7.90 | 9.10 | 8.50 | 7.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.82 | -0.97 | 0.02 | -0.01 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 29.00 | 9.00 | 10.15 | 9.58 | 8.39 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.96 | -0.98 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 10.00 | 11.20 | 10.60 | 8.47 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.09 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:56 PM EST |
| 31.00 | 11.00 | 12.20 | 11.60 | 8.95 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.18 | -0.99 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |