Options Chain for HECLA MINING COMPANY COM (HL) - $18.91 as of 3/25/2026 7:55:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.25 | 7.85 | 7.55 | 7.43 | % | 0.69 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 12.00 | 6.20 | 6.80 | 6.50 | 6.55 | % | 0.54 | 2 | 0 | 1.81 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 13.00 | 5.25 | 5.85 | 5.55 | 5.60 | % | 0.43 | 2 | 0 | 1.61 | 0.98 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 14.00 | 4.20 | 4.95 | 4.58 | 4.60 | % | 0.33 | 2 | 0 | 1.46 | 0.94 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 14.50 | 3.75 | 4.65 | 4.20 | % | 0.29 | 0 | 0 | 1.54 | 0.91 | 0.04 | -0.03 | 3/25/2026 3:59:53 PM EST | |||
| 15.00 | 3.30 | 3.85 | 3.58 | 3.70 | +0.77 | +26.28% | 0.24 | 1 | 30 | 1.10 | 0.89 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 15.50 | 2.82 | 3.80 | 3.31 | % | 0.21 | 0 | 0 | 1.40 | 0.85 | 0.07 | -0.03 | 3/25/2026 3:59:53 PM EST | |||
| 16.00 | 2.45 | 3.25 | 2.85 | 2.18 | 0.00 | 0.00% | 0.18 | 0 | 2,846 | 1.21 | 0.81 | 0.08 | -0.04 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 16.50 | 2.03 | 2.73 | 2.38 | 2.81 | % | 0.14 | 1 | 0 | 0.69 | 0.76 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 17.00 | 2.00 | 2.26 | 2.13 | 1.84 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.83 | 0.71 | 0.10 | -0.04 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 17.50 | 1.70 | 1.96 | 1.83 | 2.11 | +0.61 | +40.67% | 0.10 | 5 | 22 | 0.84 | 0.66 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 18.00 | 1.43 | 1.62 | 1.53 | 1.52 | +0.20 | +15.16% | 0.09 | 148 | 188 | 0.82 | 0.60 | 0.12 | -0.05 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 18.50 | 1.18 | 1.39 | 1.29 | 1.29 | +0.32 | +32.99% | 0.07 | 5 | 21 | 0.83 | 0.54 | 0.12 | -0.05 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 19.00 | 0.97 | 1.17 | 1.07 | 1.16 | +0.21 | +22.11% | 0.06 | 33 | 130 | 0.83 | 0.48 | 0.12 | -0.05 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 19.50 | 0.79 | 0.98 | 0.89 | 0.87 | +0.21 | +31.82% | 0.05 | 7 | 89 | 0.83 | 0.42 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 20.00 | 0.64 | 0.80 | 0.72 | 0.75 | +0.15 | +25.00% | 0.04 | 17 | 385 | 0.83 | 0.36 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 20.50 | 0.51 | 0.60 | 0.56 | 0.62 | +0.22 | +55.00% | 0.03 | 5 | 16 | 0.81 | 0.31 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 21.00 | 0.39 | 0.56 | 0.48 | 0.52 | +0.14 | +36.85% | 0.02 | 12 | 216 | 0.83 | 0.26 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 21.50 | 0.32 | 0.39 | 0.36 | 0.39 | +0.06 | +18.19% | 0.02 | 3 | 38 | 0.81 | 0.21 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 22.00 | 0.14 | 0.34 | 0.24 | 0.30 | +0.06 | +25.00% | 0.01 | 78 | 121 | 0.76 | 0.17 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 22.50 | 0.10 | 0.34 | 0.22 | 0.24 | +0.04 | +20.00% | 0.01 | 2 | 343 | 0.80 | 0.14 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 23.00 | 0.09 | 0.32 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 7 | 96 | 0.83 | 0.11 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 23.50 | 0.06 | 0.35 | 0.21 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.88 | 0.09 | 0.05 | -0.02 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 24.00 | 0.01 | 0.22 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 10 | 115 | 0.76 | 0.07 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 24.50 | 0.01 | 0.26 | 0.14 | 0.26 | % | 0.01 | 1 | 16 | 0.84 | 0.06 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 25.00 | 0.02 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.83 | 0.05 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 25.50 | 0.01 | 0.17 | 0.09 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 155 | 0.87 | 0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.08 | +0.01 | +14.29% | 0.01 | 20 | 89 | 1.30 | 0.02 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.28 | 0.14 | 0.06 | % | 0.01 | 24 | 2,057 | 1.34 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.02 | +50.00% | 0.00 | 70 | 102 | 1.36 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.27 | 0.14 | 0.05 | % | 0.01 | 60 | 8 | 1.41 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 3 | 44 | 1.12 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 28.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 2 | 1.82 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | 0.06 | % | 0.00 | 40 | 104 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 31.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 150 | 2.09 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.80 | -0.02 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 14.00 | 0.03 | 0.25 | 0.14 | 0.11 | -0.11 | -50.00% | 0.01 | 2 | 43 | 0.95 | -0.06 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 14.50 | 0.02 | 0.25 | 0.14 | 0.15 | % | 0.01 | 2 | 0 | 0.84 | -0.09 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 15.00 | 0.15 | 0.46 | 0.31 | 0.20 | -0.16 | -44.45% | 0.02 | 5 | 193 | 1.00 | -0.11 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 15.50 | 0.05 | 0.50 | 0.28 | 0.29 | -0.11 | -27.50% | 0.02 | 4 | 4 | 0.83 | -0.15 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 16.00 | 0.36 | 0.43 | 0.40 | 0.40 | -0.13 | -24.53% | 0.03 | 8 | 274 | 0.89 | -0.19 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 16.50 | 0.29 | 0.55 | 0.42 | % | 0.03 | 0 | 0 | 0.79 | -0.24 | 0.09 | -0.04 | 3/25/2026 3:59:53 PM EST | |||
| 17.00 | 0.64 | 0.72 | 0.68 | 0.68 | -0.28 | -29.17% | 0.04 | 21 | 68 | 0.88 | -0.29 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 17.50 | 0.82 | 0.90 | 0.86 | 0.80 | -0.34 | -29.83% | 0.05 | 2 | 3 | 0.87 | -0.34 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 18.00 | 1.00 | 1.11 | 1.06 | 1.01 | -0.33 | -24.63% | 0.06 | 5 | 1,136 | 0.86 | -0.40 | 0.12 | -0.05 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 18.50 | 1.27 | 1.37 | 1.32 | 1.24 | % | 0.07 | 28 | 34 | 0.86 | -0.46 | 0.12 | -0.05 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 19.00 | 1.36 | 1.67 | 1.52 | 1.61 | -0.40 | -19.90% | 0.08 | 72 | 305 | 0.81 | -0.52 | 0.12 | -0.05 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 19.50 | 1.73 | 1.98 | 1.86 | 1.77 | % | 0.10 | 1 | 12 | 0.82 | -0.58 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 20.00 | 2.19 | 2.35 | 2.27 | 2.12 | -0.57 | -21.19% | 0.11 | 3 | 336 | 0.88 | -0.64 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 20.50 | 2.47 | 2.71 | 2.59 | 2.61 | -0.47 | -15.26% | 0.13 | 1 | 20 | 0.84 | -0.69 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 21.00 | 2.84 | 3.15 | 3.00 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 161 | 0.85 | -0.74 | 0.10 | -0.03 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 21.50 | 2.81 | 3.75 | 3.28 | 3.27 | -0.69 | -17.43% | 0.15 | 1 | 80 | 1.14 | -0.79 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 22.00 | 3.50 | 4.20 | 3.85 | 3.83 | -0.64 | -14.32% | 0.18 | 14 | 41 | 1.18 | -0.83 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 22.50 | 3.70 | 4.90 | 4.30 | 4.25 | -1.07 | -20.12% | 0.19 | 1 | 12 | 1.41 | -0.86 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 23.00 | 4.40 | 5.05 | 4.73 | 4.54 | -0.97 | -17.61% | 0.21 | 2 | 45 | 1.20 | -0.89 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 23.50 | 4.50 | 5.45 | 4.98 | % | 0.21 | 0 | 1 | 1.17 | -0.91 | 0.05 | -0.02 | 3/25/2026 3:59:53 PM EST | |||
| 24.00 | 5.55 | 6.05 | 5.80 | 5.35 | % | 0.24 | 2 | 22 | 1.34 | -0.93 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 24.50 | 5.40 | 6.55 | 5.98 | 5.92 | -0.89 | -13.07% | 0.24 | 4 | 11 | 1.40 | -0.94 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 25.00 | 6.30 | 6.95 | 6.63 | 6.47 | -0.87 | -11.86% | 0.27 | 1 | 13 | 1.36 | -0.95 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 25.50 | 6.55 | 7.75 | 7.15 | 6.85 | % | 0.28 | 4 | 6 | 1.70 | -0.96 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 26.00 | 7.25 | 7.90 | 7.58 | 7.60 | % | 0.29 | 2 | 11 | 1.41 | -0.98 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 26.50 | 7.70 | 9.05 | 8.38 | 7.81 | % | 0.32 | 8 | 18 | 2.07 | -0.98 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 27.00 | 8.20 | 8.80 | 8.50 | 8.35 | % | 0.31 | 2 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 27.50 | 8.70 | 9.50 | 9.10 | 9.05 | % | 0.33 | 2 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 28.00 | 9.25 | 10.10 | 9.68 | 9.34 | % | 0.35 | 4 | 1 | 1.84 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 28.50 | 9.80 | 10.55 | 10.18 | 9.82 | % | 0.36 | 4 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 29.00 | 10.30 | 10.85 | 10.58 | % | 0.36 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 30.00 | 11.20 | 12.10 | 11.65 | 11.34 | % | 0.39 | 2 | 6 | 2.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 31.00 | 12.30 | 13.00 | 12.65 | 12.33 | % | 0.41 | 2 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |