Options Chain for HECLA MINING COMPANY COM (HL) - $19.21 as of 4/10/2026 4:46:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.35 | 9.85 | 9.10 | 9.26 | 0.00 | 0.00% | 0.91 | 0 | 3 | 6.86 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 11.00 | 7.35 | 8.85 | 8.10 | 8.26 | 0.00 | 0.00% | 0.74 | 0 | 3 | 6.05 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 12.00 | 6.35 | 7.85 | 7.10 | 7.88 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:00 AM EST |
| 13.00 | 5.35 | 6.85 | 6.10 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.65 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 9:59:00 AM EST |
| 14.00 | 4.50 | 5.70 | 5.10 | 5.25 | 0.00 | 0.00% | 0.36 | 0 | 25 | 3.66 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 14.50 | 4.00 | 5.20 | 4.60 | 4.75 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 15.00 | 3.50 | 4.70 | 4.10 | 4.37 | 0.00 | 0.00% | 0.27 | 0 | 56 | 3.09 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/21/2026 9:59:00 AM EST |
| 15.50 | 3.00 | 4.20 | 3.60 | 3.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.81 | 0.99 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 16.00 | 2.50 | 3.65 | 3.08 | 3.05 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.54 | 0.99 | 0.02 | -0.01 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 16.50 | 2.09 | 3.00 | 2.55 | 2.65 | -0.24 | -8.31% | 0.15 | 5 | 7 | 2.27 | 0.94 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 17.00 | 1.74 | 2.16 | 1.95 | 2.14 | -0.06 | -2.73% | 0.11 | 1 | 855 | 1.72 | 0.90 | 0.09 | -0.06 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 17.50 | 1.25 | 2.02 | 1.64 | 1.69 | -0.21 | -11.06% | 0.09 | 5 | 61 | 1.47 | 0.87 | 0.13 | -0.07 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 18.00 | 0.93 | 1.36 | 1.15 | 1.15 | -0.19 | -14.18% | 0.06 | 1 | 3,731 | 1.38 | 0.79 | 0.18 | -0.08 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 18.50 | 0.63 | 0.73 | 0.68 | 0.70 | -0.47 | -40.18% | 0.04 | 1,643 | 230 | 0.79 | 0.70 | 0.24 | -0.09 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 19.00 | 0.38 | 0.68 | 0.53 | 0.48 | -0.32 | -40.00% | 0.03 | 687 | 4,198 | 0.74 | 0.57 | 0.28 | -0.10 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 19.50 | 0.19 | 0.30 | 0.25 | 0.29 | -0.24 | -45.29% | 0.01 | 111 | 3,870 | 0.73 | 0.43 | 0.27 | -0.09 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 20.00 | 0.11 | 0.19 | 0.15 | 0.14 | -0.20 | -58.83% | 0.01 | 118 | 3,719 | 0.75 | 0.31 | 0.23 | -0.09 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 20.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.13 | -61.91% | 0.00 | 15 | 1,623 | 0.78 | 0.22 | 0.19 | -0.08 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 21.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 2,604 | 0.77 | 0.16 | 0.14 | -0.06 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 672 | 0.80 | 0.11 | 0.11 | -0.05 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 183 | 788 | 0.85 | 0.08 | 0.08 | -0.04 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,554 | 1.22 | 0.04 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 657 | 0.98 | 0.03 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.90 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 516 | 1.34 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:59:00 AM EST |
| 25.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:59:00 AM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:00 AM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 9:59:00 AM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 9:59:00 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:59:00 AM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:00 AM EST | |||
| 11.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:59:00 AM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/21/2026 9:59:00 AM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 9:59:00 AM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:00 AM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 111 | 1.20 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.05 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.83 | -0.01 | 0.02 | -0.01 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 258 | 0.87 | -0.06 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 17.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 31 | 1,296 | 0.83 | -0.10 | 0.09 | -0.06 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 17.50 | 0.05 | 0.29 | 0.17 | 0.08 | +0.02 | +33.34% | 0.01 | 39 | 208 | 0.97 | -0.13 | 0.13 | -0.07 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 18.00 | 0.16 | 0.26 | 0.21 | 0.20 | +0.06 | +42.86% | 0.01 | 30 | 1,421 | 0.80 | -0.21 | 0.18 | -0.08 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 18.50 | 0.31 | 0.40 | 0.36 | 0.40 | +0.17 | +73.92% | 0.02 | 44 | 2,008 | 0.87 | -0.30 | 0.24 | -0.09 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 19.00 | 0.53 | 0.70 | 0.62 | 0.60 | +0.19 | +46.35% | 0.03 | 23 | 1,166 | 0.76 | -0.43 | 0.28 | -0.10 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 19.50 | 0.82 | 1.05 | 0.94 | 0.89 | +0.09 | +11.25% | 0.05 | 11 | 191 | 0.75 | -0.57 | 0.27 | -0.09 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 20.00 | 0.81 | 1.57 | 1.19 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 357 | 1.25 | -0.69 | 0.23 | -0.09 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 20.50 | 1.38 | 1.99 | 1.69 | 1.49 | -0.02 | -1.33% | 0.08 | 1 | 109 | 1.31 | -0.78 | 0.19 | -0.08 | 4/21/2026 | 4/21/2026 9:59:00 AM EST |
| 21.00 | 1.61 | 2.54 | 2.08 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 122 | 1.59 | -0.84 | 0.14 | -0.06 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 21.50 | 2.05 | 2.92 | 2.49 | 2.47 | 0.00 | 0.00% | 0.12 | 0 | 57 | 1.92 | -0.89 | 0.11 | -0.05 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 22.00 | 2.72 | 3.40 | 3.06 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 45 | 2.23 | -0.92 | 0.08 | -0.04 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 22.50 | 2.80 | 4.00 | 3.40 | 3.39 | 0.00 | 0.00% | 0.15 | 0 | 13 | 2.41 | -0.96 | 0.05 | -0.02 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 23.00 | 3.30 | 4.50 | 3.90 | 3.93 | 0.00 | 0.00% | 0.17 | 0 | 56 | 2.57 | -0.97 | 0.04 | -0.02 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 23.50 | 3.80 | 5.00 | 4.40 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 9 | 2.73 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 24.00 | 4.30 | 5.50 | 4.90 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.88 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 24.50 | 4.80 | 6.00 | 5.40 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/21/2026 9:59:00 AM EST |
| 25.00 | 5.15 | 6.65 | 5.90 | 5.86 | 0.00 | 0.00% | 0.24 | 0 | 7 | 3.44 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 25.50 | 5.65 | 7.15 | 6.40 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 26.00 | 6.15 | 7.65 | 6.90 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.71 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 26.50 | 6.65 | 8.15 | 7.40 | 7.32 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.84 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:59:00 AM EST |
| 27.00 | 7.15 | 8.65 | 7.90 | 7.74 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:00 AM EST |
| 28.00 | 8.15 | 9.65 | 8.90 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:00 AM EST |
| 29.00 | 9.15 | 10.65 | 9.90 | 9.53 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 9:59:00 AM EST |
| 30.00 | 10.15 | 11.65 | 10.90 | 10.72 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:59:00 AM EST |