Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $42.15 as of 2/20/2026 3:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.60 | 20.40 | 19.00 | % | 0.76 | 0 | 0 | 1.79 | 0.90 | 0.01 | -0.04 | 2/23/2026 1:59:00 PM EST | |||
| 26.00 | 17.30 | 19.20 | 18.25 | 17.71 | % | 0.70 | 4 | 0 | 1.32 | 0.88 | 0.01 | -0.04 | 2/23/2026 | 2/23/2026 1:59:00 PM EST | |
| 27.00 | 16.10 | 19.30 | 17.70 | % | 0.66 | 0 | 0 | 1.36 | 0.87 | 0.01 | -0.05 | 2/23/2026 1:59:00 PM EST | |||
| 28.00 | 15.70 | 18.60 | 17.15 | 16.20 | -0.67 | -3.98% | 0.61 | 6 | 6 | 1.45 | 0.85 | 0.01 | -0.05 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 29.00 | 14.70 | 17.30 | 16.00 | % | 0.55 | 0 | 0 | 1.31 | 0.84 | 0.01 | -0.05 | 2/23/2026 1:59:00 PM EST | |||
| 30.00 | 14.40 | 16.40 | 15.40 | 15.32 | % | 0.51 | 3 | 0 | 1.35 | 0.82 | 0.01 | -0.06 | 2/23/2026 | 2/23/2026 1:59:00 PM EST | |
| 31.00 | 13.20 | 16.60 | 14.90 | 15.26 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.39 | 0.81 | 0.01 | -0.06 | 2/20/2026 | 2/23/2026 1:59:00 PM EST |
| 32.00 | 12.80 | 16.00 | 14.40 | 13.75 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.41 | 0.79 | 0.01 | -0.06 | 2/20/2026 | 2/23/2026 1:59:00 PM EST |
| 33.00 | 12.30 | 14.60 | 13.45 | % | 0.41 | 0 | 0 | 1.34 | 0.77 | 0.01 | -0.06 | 2/23/2026 1:59:00 PM EST | |||
| 34.00 | 11.30 | 14.00 | 12.65 | % | 0.37 | 0 | 0 | 1.30 | 0.76 | 0.01 | -0.07 | 2/23/2026 1:59:00 PM EST | |||
| 35.00 | 11.10 | 14.00 | 12.55 | % | 0.36 | 0 | 0 | 1.39 | 0.74 | 0.01 | -0.07 | 2/23/2026 1:59:00 PM EST | |||
| 36.00 | 10.60 | 12.80 | 11.70 | % | 0.32 | 0 | 0 | 1.33 | 0.72 | 0.01 | -0.07 | 2/23/2026 1:59:00 PM EST | |||
| 37.00 | 10.30 | 13.00 | 11.65 | % | 0.31 | 0 | 0 | 1.42 | 0.70 | 0.02 | -0.07 | 2/23/2026 1:59:00 PM EST | |||
| 38.00 | 9.90 | 11.50 | 10.70 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.33 | 0.69 | 0.02 | -0.08 | 2/19/2026 | 2/23/2026 1:59:00 PM EST |
| 39.00 | 9.90 | 11.20 | 10.55 | 10.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.41 | 0.67 | 0.02 | -0.08 | 2/20/2026 | 2/23/2026 1:59:00 PM EST |
| 40.00 | 9.00 | 10.90 | 9.95 | 10.00 | +0.76 | +8.23% | 0.25 | 2 | 1 | 1.37 | 0.65 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 41.00 | 8.40 | 10.20 | 9.30 | 9.30 | % | 0.23 | 3 | 0 | 1.33 | 0.63 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST | |
| 42.00 | 8.60 | 9.80 | 9.20 | 8.72 | +0.19 | +2.23% | 0.22 | 4 | 61 | 1.38 | 0.62 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 43.00 | 8.20 | 9.40 | 8.80 | 8.90 | +0.36 | +4.22% | 0.20 | 43 | 5 | 1.39 | 0.60 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 44.00 | 7.40 | 9.00 | 8.20 | 8.13 | % | 0.19 | 1 | 0 | 1.35 | 0.58 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST | |
| 45.00 | 7.50 | 8.60 | 8.05 | 7.64 | -0.50 | -6.15% | 0.18 | 6 | 15 | 1.38 | 0.57 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 46.00 | 7.10 | 8.40 | 7.75 | 7.25 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.39 | 0.55 | 0.02 | -0.08 | 2/20/2026 | 2/23/2026 1:59:00 PM EST |
| 47.00 | 6.80 | 8.00 | 7.40 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.39 | 0.53 | 0.02 | -0.08 | 2/20/2026 | 2/23/2026 1:59:00 PM EST |
| 48.00 | 6.60 | 7.90 | 7.25 | 6.86 | +0.06 | +0.89% | 0.15 | 1 | 7 | 1.42 | 0.52 | 0.02 | -0.09 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 49.00 | 6.10 | 7.60 | 6.85 | 6.50 | % | 0.14 | 1 | 0 | 1.43 | 0.50 | 0.02 | -0.09 | 2/23/2026 | 2/23/2026 1:59:00 PM EST | |
| 50.00 | 6.00 | 6.70 | 6.35 | 6.32 | +0.02 | +0.32% | 0.13 | 15 | 8 | 1.38 | 0.49 | 0.02 | -0.09 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 55.00 | 4.60 | 5.80 | 5.20 | 5.34 | -0.06 | -1.12% | 0.09 | 1 | 7 | 1.40 | 0.42 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 60.00 | 3.90 | 4.70 | 4.30 | 4.00 | -0.21 | -4.99% | 0.07 | 45 | 22 | 1.42 | 0.35 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 1.00 | 1.65 | 1.33 | % | 0.05 | 0 | 0 | 1.37 | -0.10 | 0.01 | -0.04 | 2/23/2026 1:59:00 PM EST | |||
| 26.00 | 1.20 | 2.00 | 1.60 | % | 0.06 | 0 | 0 | 1.38 | -0.12 | 0.01 | -0.04 | 2/23/2026 1:59:00 PM EST | |||
| 27.00 | 1.60 | 2.25 | 1.93 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.39 | -0.13 | 0.01 | -0.05 | 2/20/2026 | 2/23/2026 1:59:00 PM EST |
| 28.00 | 1.75 | 2.95 | 2.35 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.44 | -0.15 | 0.01 | -0.05 | 2/19/2026 | 2/23/2026 1:59:00 PM EST |
| 29.00 | 2.10 | 2.70 | 2.40 | 2.35 | % | 0.08 | 1 | 0 | 1.38 | -0.16 | 0.01 | -0.05 | 2/23/2026 | 2/23/2026 1:59:00 PM EST | |
| 30.00 | 2.30 | 3.20 | 2.75 | 2.55 | -0.25 | -8.93% | 0.09 | 10 | 2 | 1.38 | -0.18 | 0.01 | -0.06 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 31.00 | 2.70 | 3.40 | 3.05 | 3.05 | +0.05 | +1.67% | 0.10 | 5 | 17 | 1.40 | -0.19 | 0.01 | -0.06 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 32.00 | 2.95 | 4.00 | 3.48 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.38 | -0.21 | 0.01 | -0.06 | 2/20/2026 | 2/23/2026 1:59:00 PM EST |
| 33.00 | 3.00 | 4.50 | 3.75 | % | 0.11 | 0 | 0 | 1.36 | -0.23 | 0.01 | -0.06 | 2/23/2026 1:59:00 PM EST | |||
| 34.00 | 3.50 | 4.90 | 4.20 | % | 0.12 | 0 | 0 | 1.36 | -0.24 | 0.01 | -0.07 | 2/23/2026 1:59:00 PM EST | |||
| 35.00 | 4.10 | 5.30 | 4.70 | 4.70 | 0.00 | 0.00% | 0.13 | 2 | 3 | 1.38 | -0.26 | 0.01 | -0.07 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 36.00 | 4.60 | 5.60 | 5.10 | 5.00 | -0.50 | -9.10% | 0.14 | 5 | 16 | 1.37 | -0.28 | 0.01 | -0.07 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 37.00 | 5.00 | 6.30 | 5.65 | % | 0.15 | 0 | 0 | 1.38 | -0.30 | 0.02 | -0.07 | 2/23/2026 1:59:00 PM EST | |||
| 38.00 | 5.50 | 6.90 | 6.20 | % | 0.16 | 0 | 0 | 1.39 | -0.31 | 0.02 | -0.08 | 2/23/2026 1:59:00 PM EST | |||
| 39.00 | 6.00 | 7.00 | 6.50 | 6.80 | -0.50 | -6.85% | 0.17 | 1 | 1 | 1.35 | -0.33 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 40.00 | 6.50 | 7.60 | 7.05 | 7.40 | +0.23 | +3.21% | 0.18 | 2 | 27 | 1.35 | -0.35 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 41.00 | 7.10 | 8.60 | 7.85 | % | 0.19 | 0 | 0 | 1.38 | -0.37 | 0.02 | -0.08 | 2/23/2026 1:59:00 PM EST | |||
| 42.00 | 7.50 | 9.10 | 8.30 | 7.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.37 | -0.38 | 0.02 | -0.08 | 2/20/2026 | 2/23/2026 1:59:00 PM EST |
| 43.00 | 8.20 | 9.70 | 8.95 | % | 0.21 | 0 | 0 | 1.36 | -0.40 | 0.02 | -0.08 | 2/23/2026 1:59:00 PM EST | |||
| 44.00 | 8.90 | 10.40 | 9.65 | % | 0.22 | 0 | 0 | 1.39 | -0.42 | 0.02 | -0.08 | 2/23/2026 1:59:00 PM EST | |||
| 45.00 | 9.50 | 10.90 | 10.20 | 10.10 | -0.80 | -7.34% | 0.23 | 2 | 2 | 1.37 | -0.43 | 0.02 | -0.08 | 2/23/2026 | 2/23/2026 1:59:00 PM EST |
| 46.00 | 10.00 | 11.70 | 10.85 | % | 0.24 | 0 | 0 | 1.38 | -0.45 | 0.02 | -0.08 | 2/23/2026 1:59:00 PM EST | |||
| 47.00 | 10.80 | 12.60 | 11.70 | 11.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.42 | -0.47 | 0.02 | -0.08 | 2/20/2026 | 2/23/2026 1:59:00 PM EST |
| 48.00 | 11.50 | 13.00 | 12.25 | % | 0.26 | 0 | 0 | 1.39 | -0.48 | 0.02 | -0.09 | 2/23/2026 1:59:00 PM EST | |||
| 49.00 | 12.00 | 13.70 | 12.85 | % | 0.26 | 0 | 0 | 1.38 | -0.50 | 0.02 | -0.09 | 2/23/2026 1:59:00 PM EST | |||
| 50.00 | 12.90 | 14.40 | 13.65 | % | 0.27 | 0 | 0 | 1.38 | -0.51 | 0.02 | -0.09 | 2/23/2026 1:59:00 PM EST | |||
| 55.00 | 16.70 | 18.10 | 17.40 | % | 0.32 | 0 | 0 | 1.40 | -0.58 | 0.02 | -0.08 | 2/23/2026 1:59:00 PM EST | |||
| 60.00 | 20.80 | 22.00 | 21.40 | % | 0.36 | 0 | 0 | 1.40 | -0.65 | 0.02 | -0.08 | 2/23/2026 1:59:00 PM EST |