Options Chain for HECLA MINING COMPANY COM (HL) - $19.45 as of 5/15/2026 9:20:07 AM 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 | 7.60 | 8.70 | 8.15 | 11.00 | 0.00 | 0.00% | 0.82 | 0 | 3 | 5.43 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 11.00 | 6.60 | 7.70 | 7.15 | 7.56 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:55 PM EST |
| 12.00 | 5.60 | 6.70 | 6.15 | 9.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 13.00 | 4.50 | 5.70 | 5.10 | 7.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 13.50 | 4.10 | 5.20 | 4.65 | 7.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 14.00 | 3.25 | 4.70 | 3.98 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 14.50 | 3.15 | 4.20 | 3.68 | % | 0.25 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 15.00 | 2.45 | 3.60 | 3.03 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.49 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 15.50 | 2.25 | 2.93 | 2.59 | 4.82 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.29 | 0.99 | 0.02 | -0.01 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 16.00 | 1.84 | 2.52 | 2.18 | 2.20 | -1.98 | -47.37% | 0.14 | 5 | 8 | 2.10 | 0.97 | 0.04 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 16.50 | 1.41 | 1.90 | 1.66 | 1.65 | -2.85 | -63.34% | 0.10 | 14 | 2 | 1.67 | 0.94 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 17.00 | 1.27 | 1.41 | 1.34 | 1.23 | -1.94 | -61.20% | 0.08 | 64 | 44 | 1.44 | 0.91 | 0.08 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 17.50 | 0.92 | 1.23 | 1.08 | 1.04 | -1.46 | -58.40% | 0.06 | 10 | 14 | 0.72 | 0.86 | 0.11 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 18.00 | 0.69 | 0.78 | 0.74 | 0.73 | -1.63 | -69.07% | 0.04 | 18 | 70 | 0.68 | 0.80 | 0.14 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 18.50 | 0.45 | 0.61 | 0.53 | 0.50 | -0.89 | -64.03% | 0.03 | 19 | 249 | 0.66 | 0.72 | 0.17 | -0.06 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 19.00 | 0.35 | 0.44 | 0.40 | 0.50 | -0.53 | -51.46% | 0.02 | 46 | 193 | 0.61 | 0.63 | 0.19 | -0.06 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 19.50 | 0.25 | 0.38 | 0.32 | 0.31 | -0.45 | -59.22% | 0.02 | 47 | 363 | 0.72 | 0.53 | 0.19 | -0.06 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.34 | -61.82% | 0.01 | 100 | 445 | 0.68 | 0.44 | 0.19 | -0.06 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.50 | 0.11 | 0.22 | 0.17 | 0.14 | -0.26 | -65.00% | 0.01 | 105 | 573 | 0.67 | 0.36 | 0.17 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 21.00 | 0.10 | 0.29 | 0.20 | 0.13 | -0.14 | -51.86% | 0.01 | 99 | 863 | 0.74 | 0.28 | 0.15 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 21.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 54 | 204 | 0.71 | 0.22 | 0.13 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 22.00 | 0.06 | 0.13 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 16 | 551 | 0.75 | 0.17 | 0.11 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.05 | -0.13 | -72.23% | 0.00 | 7 | 213 | 0.78 | 0.13 | 0.09 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 23.00 | 0.04 | 0.27 | 0.16 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 350 | 0.81 | 0.09 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.26 | 0.06 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.11 | 0.04 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.03 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.03 | 0.02 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.46 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.25 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.34 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.89 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 196 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 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 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 84 | 1.64 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 15.50 | 0.04 | 0.06 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 8 | 335 | 1.77 | -0.01 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 16.00 | 0.08 | 0.15 | 0.12 | 0.10 | +0.06 | +150.00% | 0.01 | 24 | 178 | 0.76 | -0.03 | 0.04 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 16.50 | 0.15 | 0.23 | 0.19 | 0.20 | +0.17 | +566.67% | 0.01 | 36 | 148 | 0.72 | -0.06 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 17.00 | 0.26 | 0.36 | 0.31 | 0.35 | +0.26 | +288.89% | 0.02 | 134 | 457 | 0.71 | -0.09 | 0.08 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 17.50 | 0.45 | 0.52 | 0.49 | 0.48 | +0.33 | +220.00% | 0.03 | 1,050 | 204 | 0.73 | -0.14 | 0.11 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 18.00 | 0.65 | 0.76 | 0.71 | 0.72 | +0.51 | +242.86% | 0.04 | 86 | 258 | 0.73 | -0.20 | 0.14 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 18.50 | 0.95 | 1.12 | 1.04 | 1.01 | +0.63 | +165.79% | 0.06 | 17 | 2,924 | 0.78 | -0.28 | 0.17 | -0.06 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 19.00 | 1.28 | 1.45 | 1.37 | 1.36 | +0.75 | +122.96% | 0.07 | 157 | 534 | 0.74 | -0.37 | 0.19 | -0.06 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 19.50 | 1.68 | 1.85 | 1.77 | 1.91 | +1.16 | +154.67% | 0.09 | 9 | 858 | 0.74 | -0.47 | 0.19 | -0.06 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.00 | 2.06 | 2.42 | 2.24 | 2.26 | +1.12 | +98.25% | 0.11 | 165 | 241 | 0.79 | -0.56 | 0.19 | -0.06 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.50 | 2.30 | 3.05 | 2.68 | 1.28 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.82 | -0.64 | 0.17 | -0.05 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 21.00 | 2.95 | 3.45 | 3.20 | 3.20 | +1.58 | +97.54% | 0.15 | 165 | 255 | 0.83 | -0.72 | 0.15 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 21.50 | 3.10 | 4.05 | 3.58 | 1.55 | 0.00 | 0.00% | 0.17 | 0 | 54 | 1.02 | -0.78 | 0.13 | -0.04 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 22.00 | 3.85 | 4.45 | 4.15 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 348 | 1.03 | -0.83 | 0.11 | -0.04 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 22.50 | 4.35 | 4.95 | 4.65 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.09 | -0.87 | 0.09 | -0.03 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 23.00 | 4.40 | 5.75 | 5.08 | 3.48 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.19 | -0.91 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 23.50 | 4.85 | 6.25 | 5.55 | 5.12 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.28 | -0.94 | 0.05 | -0.02 | 5/8/2026 | 5/14/2026 3:59:55 PM EST |
| 24.00 | 5.15 | 6.50 | 5.83 | 3.62 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.37 | -0.96 | 0.04 | -0.01 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 24.50 | 5.80 | 7.00 | 6.40 | 4.62 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.45 | -0.97 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 25.00 | 6.10 | 7.45 | 6.78 | 6.52 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.45 | -0.98 | 0.02 | -0.01 | 5/8/2026 | 5/14/2026 3:59:55 PM EST |
| 25.50 | 6.60 | 7.95 | 7.28 | 6.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/14/2026 3:59:55 PM EST |
| 26.00 | 7.10 | 8.65 | 7.88 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 26.50 | 7.70 | 9.00 | 8.35 | 7.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/14/2026 3:59:55 PM EST |
| 27.00 | 8.30 | 9.45 | 8.88 | 7.12 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 28.00 | 9.10 | 10.50 | 9.80 | 7.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 29.00 | 10.30 | 11.45 | 10.88 | 8.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 30.00 | 11.30 | 12.75 | 12.03 | 9.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |