Options Chain for HECLA MINING COMPANY COM (HL) - $17.59 as of 5/29/2026 2:33:12 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 | 7.15 | 8.20 | 7.68 | 7.70 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.76 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 11.00 | 5.85 | 7.30 | 6.58 | 7.65 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:51 PM EST |
| 12.00 | 4.90 | 6.20 | 5.55 | 5.10 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.07 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 12.50 | 4.85 | 5.75 | 5.30 | 5.22 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.98 | 0.99 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 13.00 | 4.35 | 5.15 | 4.75 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.69 | 0.98 | 0.02 | 0.00 | 5/8/2026 | 5/29/2026 3:59:51 PM EST |
| 13.50 | 3.40 | 4.80 | 4.10 | 4.45 | % | 0.30 | 2 | 0 | 1.73 | 0.97 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 14.00 | 3.50 | 4.35 | 3.93 | 3.90 | -0.90 | -18.75% | 0.28 | 2 | 0 | 1.63 | 0.94 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 14.50 | 3.05 | 3.70 | 3.38 | % | 0.23 | 0 | 0 | 1.32 | 0.92 | 0.06 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 15.00 | 2.51 | 3.15 | 2.83 | 2.83 | +0.66 | +30.42% | 0.19 | 10 | 20 | 1.13 | 0.87 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 15.50 | 2.13 | 2.74 | 2.44 | 2.27 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.08 | 0.83 | 0.10 | -0.02 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 16.00 | 1.81 | 2.24 | 2.03 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.66 | 0.79 | 0.12 | -0.03 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 16.50 | 1.45 | 1.90 | 1.68 | 1.60 | +0.11 | +7.39% | 0.10 | 2 | 2 | 0.68 | 0.72 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 17.00 | 1.20 | 1.43 | 1.32 | 1.42 | +0.02 | +1.43% | 0.08 | 55 | 527 | 0.65 | 0.65 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 17.50 | 0.84 | 1.20 | 1.02 | 1.10 | +0.04 | +3.78% | 0.06 | 3 | 47 | 0.65 | 0.57 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 18.00 | 0.77 | 1.01 | 0.89 | 0.85 | 0.00 | 0.00% | 0.05 | 14 | 123 | 0.73 | 0.48 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 18.50 | 0.54 | 0.70 | 0.62 | 0.63 | -0.01 | -1.57% | 0.03 | 40 | 195 | 0.67 | 0.40 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 19.00 | 0.26 | 0.54 | 0.40 | 0.49 | -0.01 | -2.00% | 0.02 | 77 | 398 | 0.62 | 0.33 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 19.50 | 0.13 | 0.43 | 0.28 | 0.39 | -0.05 | -11.37% | 0.01 | 7 | 199 | 0.61 | 0.27 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 20.00 | 0.17 | 0.28 | 0.23 | 0.25 | -0.06 | -19.36% | 0.01 | 278 | 455 | 0.65 | 0.22 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 20.50 | 0.05 | 0.27 | 0.16 | 0.23 | +0.09 | +64.29% | 0.01 | 12 | 77 | 0.63 | 0.18 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 21.00 | 0.09 | 0.19 | 0.14 | 0.15 | +0.05 | +50.00% | 0.01 | 22 | 353 | 0.69 | 0.14 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 21.50 | 0.01 | 0.28 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.70 | 0.11 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 22.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 44 | 330 | 0.67 | 0.09 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.32 | 0.16 | 0.05 | -0.02 | -28.58% | 0.01 | 11 | 15 | 1.15 | 0.06 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 4 | 65 | 0.98 | 0.05 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.14 | 0.07 | 0.15 | +0.01 | +7.15% | 0.00 | 6 | 20 | 1.02 | 0.03 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.25 | 0.02 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 327 | 0.88 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.15 | -83.34% | 0.01 | 1 | 49 | 1.11 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:51 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | -0.01 | 0.02 | 0.00 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | -0.02 | 0.02 | 0.00 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | -0.03 | 0.03 | -0.01 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 14.00 | 0.04 | 0.37 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.00 | -0.06 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.31 | 0.16 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | -0.08 | 0.06 | -0.01 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.22 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.71 | -0.13 | 0.08 | -0.02 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 15.50 | 0.12 | 0.36 | 0.24 | 0.22 | -0.01 | -4.35% | 0.02 | 55 | 76 | 0.74 | -0.17 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.36 | +0.01 | +2.86% | 0.02 | 4 | 94 | 0.75 | -0.21 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 16.50 | 0.36 | 0.50 | 0.43 | 0.43 | -0.04 | -8.52% | 0.03 | 4 | 215 | 0.69 | -0.28 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 17.00 | 0.55 | 0.63 | 0.59 | 0.61 | -0.05 | -7.58% | 0.03 | 17 | 150 | 0.67 | -0.35 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 17.50 | 0.61 | 1.03 | 0.82 | 0.79 | -0.14 | -15.06% | 0.05 | 61 | 3,077 | 0.68 | -0.43 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 18.00 | 0.88 | 1.17 | 1.03 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 176 | 0.64 | -0.52 | 0.17 | -0.03 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 18.50 | 1.15 | 1.49 | 1.32 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.63 | -0.60 | 0.16 | -0.03 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 19.00 | 1.66 | 1.94 | 1.80 | 2.01 | +0.25 | +14.21% | 0.09 | 41 | 396 | 0.74 | -0.67 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 19.50 | 2.04 | 2.37 | 2.21 | 2.99 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.76 | -0.73 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 20.00 | 2.40 | 2.86 | 2.63 | 2.79 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.77 | -0.78 | 0.12 | -0.03 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 20.50 | 2.65 | 3.30 | 2.98 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.00 | -0.82 | 0.10 | -0.02 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 21.00 | 3.20 | 3.80 | 3.50 | 3.50 | -0.40 | -10.26% | 0.17 | 20 | 13 | 1.08 | -0.86 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 21.50 | 3.50 | 4.15 | 3.83 | % | 0.18 | 0 | 0 | 1.01 | -0.89 | 0.07 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 22.00 | 4.10 | 4.65 | 4.38 | 4.47 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.09 | -0.91 | 0.06 | -0.01 | 5/15/2026 | 5/29/2026 3:59:51 PM EST |
| 22.50 | 4.55 | 5.30 | 4.93 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.32 | -0.94 | 0.04 | -0.01 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 23.00 | 5.10 | 5.60 | 5.35 | 5.33 | -1.32 | -19.85% | 0.23 | 20 | 0 | 1.17 | -0.95 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 23.50 | 5.20 | 6.45 | 5.83 | 7.13 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.61 | -0.97 | 0.03 | -0.01 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 24.00 | 5.70 | 6.90 | 6.30 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.63 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 24.50 | 6.00 | 7.40 | 6.70 | 8.06 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.69 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 25.00 | 6.65 | 8.15 | 7.40 | 8.37 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.00 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 26.00 | 7.85 | 9.15 | 8.50 | 9.38 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.12 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 27.00 | 8.85 | 10.15 | 9.50 | 10.61 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 28.00 | 9.45 | 11.15 | 10.30 | % | 0.37 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 30.00 | 11.55 | 13.15 | 12.35 | 9.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:51 PM EST |