Options Chain for HECLA MINING COMPANY COM (HL) - $17.05 as of 5/6/2026 12:53:09 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 | 8.65 | 9.65 | 9.15 | 8.90 | 0.00 | 0.00% | 0.92 | 0 | 7 | 3.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 3:59:59 PM EST |
| 11.00 | 7.65 | 8.65 | 8.15 | 7.81 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 3:59:59 PM EST |
| 12.00 | 6.70 | 7.65 | 7.18 | 6.00 | 0.00 | 0.00% | 0.60 | 0 | 21 | 2.27 | 1.00 | 0.01 | 0.00 | 4/28/2026 | 5/5/2026 3:59:59 PM EST |
| 13.00 | 5.65 | 6.70 | 6.18 | 4.65 | 0.00 | 0.00% | 0.48 | 0 | 23 | 2.19 | 0.98 | 0.02 | -0.01 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 14.00 | 4.55 | 5.50 | 5.03 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.80 | 0.93 | 0.05 | -0.02 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 14.50 | 4.20 | 5.20 | 4.70 | % | 0.32 | 0 | 0 | 1.56 | 0.89 | 0.08 | -0.03 | 5/5/2026 3:59:59 PM EST | |||
| 15.00 | 3.70 | 4.70 | 4.20 | 2.92 | 0.00 | 0.00% | 0.28 | 0 | 114 | 0.92 | 0.84 | 0.10 | -0.03 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 15.50 | 3.25 | 4.25 | 3.75 | % | 0.24 | 0 | 0 | 0.85 | 0.78 | 0.12 | -0.04 | 5/5/2026 3:59:59 PM EST | |||
| 16.00 | 2.75 | 3.75 | 3.25 | 3.05 | +1.26 | +70.40% | 0.20 | 2 | 58 | 0.86 | 0.71 | 0.14 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 16.50 | 2.30 | 3.20 | 2.75 | 1.91 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.87 | 0.63 | 0.16 | -0.05 | 4/28/2026 | 5/5/2026 3:59:59 PM EST |
| 17.00 | 2.16 | 2.32 | 2.24 | 2.12 | +1.07 | +101.91% | 0.13 | 6 | 587 | 0.89 | 0.55 | 0.16 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 17.50 | 1.58 | 1.96 | 1.77 | 1.79 | +1.02 | +132.47% | 0.10 | 55 | 641 | 0.81 | 0.47 | 0.16 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 18.00 | 1.26 | 1.56 | 1.41 | 1.42 | +0.78 | +121.88% | 0.08 | 176 | 878 | 0.88 | 0.39 | 0.16 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 18.50 | 0.99 | 1.25 | 1.12 | 1.16 | +0.66 | +132.00% | 0.06 | 1,022 | 243 | 0.85 | 0.32 | 0.15 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 19.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.53 | +165.63% | 0.05 | 2,174 | 3,427 | 0.83 | 0.25 | 0.13 | -0.04 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 19.50 | 0.51 | 0.75 | 0.63 | 0.63 | +0.36 | +133.34% | 0.03 | 7 | 1,030 | 0.84 | 0.20 | 0.12 | -0.04 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 20.00 | 0.39 | 0.50 | 0.45 | 0.50 | +0.28 | +127.28% | 0.02 | 194 | 5,313 | 0.88 | 0.15 | 0.10 | -0.03 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 20.50 | 0.29 | 0.35 | 0.32 | 0.35 | +0.20 | +133.34% | 0.02 | 91 | 488 | 0.86 | 0.11 | 0.08 | -0.02 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 21.00 | 0.21 | 0.26 | 0.24 | 0.25 | +0.14 | +127.28% | 0.01 | 344 | 4,597 | 0.92 | 0.09 | 0.06 | -0.02 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 21.50 | 0.04 | 0.20 | 0.12 | 0.22 | +0.15 | +214.29% | 0.01 | 10 | 33 | 0.82 | 0.06 | 0.05 | -0.02 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 22.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 34 | 1,578 | 1.01 | 0.04 | 0.04 | -0.01 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 22.50 | 0.03 | 0.25 | 0.14 | 0.14 | +0.09 | +180.00% | 0.01 | 2 | 54 | 1.36 | 0.03 | 0.03 | -0.01 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 23.00 | 0.03 | 0.10 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 19 | 3,675 | 1.00 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 23.50 | 0.01 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.36 | 0.01 | 0.02 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 24.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 5 | 1,022 | 1.17 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.21 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 80 | 3,157 | 1.50 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.46 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 409 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 2,712 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 837 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 118 | 2.12 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/5/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.41 | 0.21 | 0.02 | -0.16 | -88.89% | 0.02 | 1 | 37 | 1.08 | -0.02 | 0.02 | -0.01 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.86 | -0.07 | 0.05 | -0.02 | 5/1/2026 | 5/5/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 91 | 0.86 | -0.11 | 0.08 | -0.03 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 15.00 | 0.02 | 0.16 | 0.09 | 0.04 | -0.14 | -77.78% | 0.01 | 19 | 777 | 0.85 | -0.16 | 0.10 | -0.03 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | 0.13 | -0.13 | -50.00% | 0.00 | 2 | 103 | 0.86 | -0.22 | 0.12 | -0.04 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 16.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.32 | -80.00% | 0.01 | 4,269 | 5,056 | 0.83 | -0.29 | 0.14 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 16.50 | 0.07 | 0.16 | 0.12 | 0.14 | -0.42 | -75.00% | 0.01 | 2 | 295 | 0.90 | -0.37 | 0.16 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 17.00 | 0.14 | 0.26 | 0.20 | 0.20 | -0.64 | -76.19% | 0.01 | 32 | 2,492 | 0.90 | -0.45 | 0.16 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 17.50 | 0.18 | 0.59 | 0.39 | 0.25 | -0.90 | -78.27% | 0.02 | 1 | 304 | 0.80 | -0.53 | 0.16 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 18.00 | 0.35 | 0.55 | 0.45 | 0.46 | -1.10 | -70.52% | 0.03 | 77 | 2,879 | 0.92 | -0.61 | 0.16 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 18.50 | 0.50 | 0.77 | 0.64 | 0.64 | -1.07 | -62.58% | 0.03 | 2 | 263 | 0.85 | -0.68 | 0.15 | -0.05 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 19.00 | 0.74 | 1.03 | 0.89 | 0.85 | -1.21 | -58.74% | 0.05 | 91 | 3,233 | 1.05 | -0.75 | 0.13 | -0.04 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 19.50 | 1.00 | 1.38 | 1.19 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.15 | -0.80 | 0.12 | -0.04 | 4/30/2026 | 5/5/2026 3:59:59 PM EST |
| 20.00 | 1.20 | 1.75 | 1.48 | 1.38 | -1.22 | -46.93% | 0.07 | 20 | 1,059 | 1.17 | -0.85 | 0.10 | -0.03 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 20.50 | 1.42 | 2.25 | 1.84 | 1.54 | -1.83 | -54.31% | 0.09 | 1 | 4 | 1.08 | -0.89 | 0.08 | -0.02 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 21.00 | 2.09 | 2.65 | 2.37 | 2.15 | -1.23 | -36.40% | 0.11 | 1 | 184 | 1.43 | -0.91 | 0.06 | -0.02 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 21.50 | 2.23 | 2.98 | 2.61 | 2.55 | -0.64 | -20.07% | 0.12 | 1 | 3 | 1.25 | -0.94 | 0.05 | -0.02 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 22.00 | 2.62 | 3.45 | 3.04 | 4.24 | 0.00 | 0.00% | 0.14 | 0 | 149 | 1.34 | -0.96 | 0.04 | -0.01 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 22.50 | 3.05 | 3.90 | 3.48 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.56 | -0.97 | 0.03 | -0.01 | 4/30/2026 | 5/5/2026 3:59:59 PM EST |
| 23.00 | 3.55 | 4.40 | 3.98 | 3.96 | -1.41 | -26.26% | 0.17 | 1 | 116 | 1.57 | -0.98 | 0.02 | -0.01 | 5/6/2026 | 5/5/2026 3:59:59 PM EST |
| 23.50 | 4.00 | 4.85 | 4.43 | 5.84 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.65 | -0.99 | 0.02 | 0.00 | 4/30/2026 | 5/5/2026 3:59:59 PM EST |
| 24.00 | 4.40 | 5.40 | 4.90 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 86 | 1.54 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 24.50 | 4.85 | 5.85 | 5.35 | % | 0.22 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 25.00 | 5.65 | 6.35 | 6.00 | 7.40 | 0.00 | 0.00% | 0.24 | 0 | 164 | 1.77 | -1.00 | 0.01 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 25.50 | 5.80 | 6.85 | 6.33 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:59 PM EST | |||
| 26.00 | 6.25 | 7.35 | 6.80 | 8.22 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.90 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:59 PM EST |
| 27.00 | 7.30 | 8.35 | 7.83 | 9.64 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 28.00 | 8.30 | 9.35 | 8.83 | 10.62 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 29.00 | 9.35 | 10.35 | 9.85 | 11.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |
| 30.00 | 10.35 | 11.35 | 10.85 | 12.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:59 PM EST |