Options Chain for HECLA MINING COMPANY COM (HL) - $19.46 as of 4/10/2026 9:01:52 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 | 8.95 | 10.30 | 9.63 | % | 0.96 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:52 PM EST | |||
| 12.00 | 7.00 | 8.45 | 7.73 | 7.27 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.92 | 0.98 | 0.01 | -0.01 | 4/1/2026 | 4/10/2026 3:59:52 PM EST |
| 13.00 | 6.05 | 7.30 | 6.68 | % | 0.51 | 0 | 0 | 1.59 | 0.95 | 0.02 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 14.00 | 5.25 | 6.30 | 5.78 | % | 0.41 | 0 | 1 | 1.38 | 0.92 | 0.03 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 15.00 | 4.55 | 5.35 | 4.95 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 97 | 0.86 | 0.88 | 0.04 | -0.02 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 16.00 | 3.70 | 4.30 | 4.00 | 4.00 | -0.65 | -13.98% | 0.25 | 1 | 35 | 0.77 | 0.82 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 17.00 | 3.05 | 3.40 | 3.23 | 3.20 | -0.13 | -3.91% | 0.19 | 1 | 446 | 0.74 | 0.76 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 18.00 | 2.58 | 2.75 | 2.67 | 2.62 | +0.17 | +6.94% | 0.15 | 1 | 309 | 0.78 | 0.68 | 0.08 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 19.00 | 2.04 | 2.19 | 2.12 | 2.06 | -0.09 | -4.19% | 0.11 | 330 | 573 | 0.78 | 0.59 | 0.08 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 20.00 | 1.60 | 1.71 | 1.66 | 1.63 | -0.02 | -1.22% | 0.08 | 5,535 | 476 | 0.77 | 0.51 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 21.00 | 1.22 | 1.32 | 1.27 | 1.23 | +0.06 | +5.13% | 0.06 | 41 | 693 | 0.77 | 0.43 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 22.00 | 0.92 | 1.01 | 0.97 | 0.93 | -0.06 | -6.07% | 0.04 | 231 | 549 | 0.77 | 0.35 | 0.08 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 23.00 | 0.69 | 0.78 | 0.74 | 0.71 | -0.09 | -11.25% | 0.03 | 61 | 439 | 0.77 | 0.28 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 24.00 | 0.51 | 0.60 | 0.56 | 0.54 | -0.05 | -8.48% | 0.02 | 322 | 582 | 0.77 | 0.22 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 25.00 | 0.34 | 0.46 | 0.40 | 0.41 | -0.02 | -4.66% | 0.02 | 329 | 1,265 | 0.76 | 0.17 | 0.06 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 26.00 | 0.24 | 0.39 | 0.32 | 0.32 | -0.05 | -13.52% | 0.01 | 5 | 239 | 0.78 | 0.13 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 27.00 | 0.05 | 0.45 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.76 | 0.09 | 0.04 | -0.01 | 4/8/2026 | 4/10/2026 3:59:52 PM EST |
| 28.00 | 0.03 | 0.26 | 0.15 | 0.18 | -0.03 | -14.29% | 0.01 | 290 | 89 | 0.72 | 0.07 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 30.00 | 0.02 | 0.16 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 349 | 0.75 | 0.03 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:52 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 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.36 | -0.02 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 13.00 | 0.10 | 0.23 | 0.17 | 0.18 | +0.03 | +20.00% | 0.01 | 5 | 29 | 0.93 | -0.05 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 14.00 | 0.13 | 0.29 | 0.21 | 0.20 | -0.04 | -16.67% | 0.01 | 24 | 45 | 0.84 | -0.08 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 15.00 | 0.30 | 0.41 | 0.36 | 0.36 | -0.03 | -7.70% | 0.02 | 45 | 757 | 0.84 | -0.12 | 0.04 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 16.00 | 0.47 | 0.56 | 0.52 | 0.54 | -0.06 | -10.00% | 0.03 | 19 | 4,618 | 0.79 | -0.18 | 0.05 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 17.00 | 0.74 | 0.83 | 0.79 | 0.83 | -0.03 | -3.49% | 0.05 | 43 | 905 | 0.79 | -0.24 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 18.00 | 1.07 | 1.18 | 1.13 | 1.18 | -0.07 | -5.60% | 0.06 | 115 | 300 | 0.77 | -0.32 | 0.08 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 19.00 | 1.53 | 1.63 | 1.58 | 1.59 | -0.17 | -9.66% | 0.08 | 1,775 | 477 | 0.77 | -0.41 | 0.08 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 20.00 | 2.05 | 2.17 | 2.11 | 2.18 | -0.08 | -3.54% | 0.11 | 77 | 406 | 0.76 | -0.49 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 21.00 | 2.52 | 2.94 | 2.73 | 2.83 | +0.37 | +15.05% | 0.13 | 23 | 49 | 0.76 | -0.57 | 0.09 | -0.03 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 22.00 | 3.30 | 3.65 | 3.48 | 3.51 | -0.29 | -7.64% | 0.16 | 21 | 149 | 0.78 | -0.65 | 0.08 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 23.00 | 4.05 | 4.45 | 4.25 | 4.25 | +0.90 | +26.87% | 0.18 | 1 | 11 | 0.79 | -0.72 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 24.00 | 4.80 | 5.30 | 5.05 | 5.10 | -0.23 | -4.32% | 0.21 | 4 | 57 | 0.77 | -0.78 | 0.07 | -0.02 | 4/10/2026 | 4/10/2026 3:59:52 PM EST |
| 25.00 | 5.40 | 6.20 | 5.80 | 6.11 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.92 | -0.83 | 0.06 | -0.02 | 4/9/2026 | 4/10/2026 3:59:52 PM EST |
| 26.00 | 6.30 | 7.25 | 6.78 | 7.32 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.03 | -0.87 | 0.05 | -0.01 | 4/6/2026 | 4/10/2026 3:59:52 PM EST |
| 27.00 | 7.20 | 8.20 | 7.70 | 8.51 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.08 | -0.91 | 0.04 | -0.01 | 3/25/2026 | 4/10/2026 3:59:52 PM EST |
| 28.00 | 8.10 | 9.20 | 8.65 | % | 0.31 | 0 | 0 | 1.15 | -0.93 | 0.03 | -0.01 | 4/10/2026 3:59:52 PM EST | |||
| 30.00 | 9.85 | 11.15 | 10.50 | % | 0.35 | 0 | 0 | 1.25 | -0.97 | 0.02 | 0.00 | 4/10/2026 3:59:52 PM EST |