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 | 8.65 | 10.20 | 9.43 | % | 0.94 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 11.00 | 7.70 | 9.40 | 8.55 | % | 0.78 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 12.00 | 6.75 | 8.05 | 7.40 | % | 0.62 | 0 | 0 | 1.58 | 0.97 | 0.01 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 13.00 | 5.60 | 7.15 | 6.38 | % | 0.49 | 0 | 0 | 1.45 | 0.95 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 13.50 | 5.40 | 6.55 | 5.98 | % | 0.44 | 0 | 0 | 1.29 | 0.93 | 0.03 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 14.00 | 5.05 | 6.00 | 5.53 | 5.99 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.16 | 0.91 | 0.03 | -0.01 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 14.50 | 4.70 | 5.60 | 5.15 | 5.64 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.14 | 0.89 | 0.04 | -0.01 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 15.00 | 4.30 | 5.15 | 4.73 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.78 | 0.86 | 0.04 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 15.50 | 3.90 | 4.75 | 4.33 | 4.87 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.79 | 0.83 | 0.05 | -0.02 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 16.00 | 3.55 | 4.35 | 3.95 | 4.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.79 | 0.80 | 0.06 | -0.02 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 16.50 | 3.25 | 4.00 | 3.63 | 4.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | 0.77 | 0.06 | -0.02 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 17.00 | 3.00 | 3.35 | 3.18 | % | 0.19 | 0 | 0 | 0.75 | 0.73 | 0.07 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 17.50 | 2.58 | 3.05 | 2.82 | % | 0.16 | 0 | 0 | 0.73 | 0.69 | 0.07 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 18.00 | 2.41 | 2.74 | 2.58 | 2.57 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.75 | 0.65 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 18.50 | 2.13 | 2.43 | 2.28 | 2.86 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 0.61 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 19.00 | 1.89 | 2.24 | 2.07 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | 0.57 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 19.50 | 1.66 | 2.01 | 1.84 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.74 | 0.53 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 20.00 | 1.46 | 1.69 | 1.58 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.72 | 0.49 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 20.50 | 1.28 | 1.61 | 1.45 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.74 | 0.45 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 21.00 | 1.11 | 1.46 | 1.29 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.75 | 0.42 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 21.50 | 0.99 | 1.18 | 1.09 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.73 | 0.38 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 22.00 | 0.85 | 1.04 | 0.95 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.72 | 0.35 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 22.50 | 0.75 | 1.00 | 0.88 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.74 | 0.32 | 0.07 | -0.02 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 23.00 | 0.60 | 0.94 | 0.77 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.74 | 0.29 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 23.50 | 0.55 | 0.81 | 0.68 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | 0.26 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 24.00 | 0.48 | 0.75 | 0.62 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.23 | 0.06 | -0.02 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 24.50 | 0.39 | 0.77 | 0.58 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.78 | 0.21 | 0.06 | -0.02 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 25.00 | 0.36 | 0.57 | 0.47 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.75 | 0.19 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 26.00 | 0.24 | 0.55 | 0.40 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.78 | 0.15 | 0.05 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 27.00 | 0.06 | 0.45 | 0.26 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.12 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 28.00 | 0.06 | 0.34 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.73 | 0.09 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 30.00 | 0.01 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.73 | 0.05 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.46 | -0.01 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 13.00 | 0.06 | 0.38 | 0.22 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.84 | -0.05 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 13.50 | 0.01 | 0.44 | 0.23 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.73 | -0.07 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 14.00 | 0.04 | 0.42 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | -0.09 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 14.50 | 0.26 | 0.46 | 0.36 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.11 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 15.00 | 0.20 | 0.53 | 0.37 | % | 0.02 | 0 | 0 | 0.73 | -0.14 | 0.04 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 15.50 | 0.31 | 0.63 | 0.47 | % | 0.03 | 0 | 0 | 0.73 | -0.17 | 0.05 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 16.00 | 0.56 | 0.75 | 0.66 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.77 | -0.20 | 0.06 | -0.02 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 16.50 | 0.64 | 0.89 | 0.77 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.75 | -0.23 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 17.00 | 0.86 | 1.08 | 0.97 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -0.27 | 0.07 | -0.02 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 17.50 | 1.04 | 1.26 | 1.15 | % | 0.07 | 0 | 0 | 0.76 | -0.31 | 0.07 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 18.00 | 1.18 | 1.46 | 1.32 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.74 | -0.35 | 0.08 | -0.02 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 18.50 | 1.46 | 1.64 | 1.55 | 1.46 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.74 | -0.39 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 19.00 | 1.70 | 1.90 | 1.80 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.74 | -0.43 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 19.50 | 1.97 | 2.17 | 2.07 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.74 | -0.47 | 0.08 | -0.02 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 20.00 | 2.27 | 2.52 | 2.40 | % | 0.12 | 0 | 0 | 0.75 | -0.51 | 0.08 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 20.50 | 2.57 | 2.83 | 2.70 | 2.74 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.74 | -0.55 | 0.08 | -0.02 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 21.00 | 2.91 | 3.20 | 3.06 | % | 0.15 | 0 | 0 | 0.75 | -0.58 | 0.08 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 21.50 | 3.15 | 3.50 | 3.33 | % | 0.15 | 0 | 0 | 0.72 | -0.62 | 0.08 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 22.00 | 3.60 | 3.95 | 3.78 | 3.48 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.76 | -0.65 | 0.08 | -0.02 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 22.50 | 3.90 | 4.30 | 4.10 | % | 0.18 | 0 | 0 | 0.73 | -0.68 | 0.07 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 23.00 | 4.35 | 4.70 | 4.53 | 4.45 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.75 | -0.71 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 23.50 | 4.60 | 5.15 | 4.88 | 4.87 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.71 | -0.74 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 24.00 | 4.85 | 5.60 | 5.23 | % | 0.22 | 0 | 0 | 0.87 | -0.77 | 0.06 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 24.50 | 5.25 | 6.00 | 5.63 | % | 0.23 | 0 | 0 | 0.87 | -0.79 | 0.06 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 25.00 | 5.65 | 6.45 | 6.05 | % | 0.24 | 0 | 0 | 0.89 | -0.81 | 0.05 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 26.00 | 6.55 | 7.35 | 6.95 | % | 0.27 | 0 | 0 | 0.91 | -0.85 | 0.05 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 27.00 | 7.45 | 8.35 | 7.90 | % | 0.29 | 0 | 0 | 0.97 | -0.88 | 0.04 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 28.00 | 8.50 | 9.25 | 8.88 | % | 0.32 | 0 | 0 | 0.98 | -0.91 | 0.03 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 30.00 | 10.15 | 11.30 | 10.73 | % | 0.36 | 0 | 0 | 1.13 | -0.95 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST |