Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $38.04 as of 4/24/2026 6:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.20 | 15.30 | 14.25 | % | 0.57 | 0 | 0 | 1.04 | 0.89 | 0.01 | -0.03 | 4/24/2026 3:59:48 PM EST | |||
| 30.00 | 10.00 | 10.80 | 10.40 | 10.20 | % | 0.35 | 1 | 0 | 1.02 | 0.79 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:48 PM EST | |
| 33.00 | 8.40 | 8.90 | 8.65 | 8.65 | +0.25 | +2.98% | 0.26 | 1 | 23 | 1.05 | 0.71 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 34.00 | 7.70 | 8.50 | 8.10 | % | 0.24 | 0 | 0 | 1.04 | 0.69 | 0.02 | -0.05 | 4/24/2026 3:59:48 PM EST | |||
| 35.00 | 7.30 | 7.80 | 7.55 | 7.60 | -2.10 | -21.65% | 0.22 | 1 | 26 | 1.04 | 0.66 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 36.00 | 6.80 | 7.40 | 7.10 | % | 0.20 | 0 | 0 | 1.04 | 0.64 | 0.02 | -0.05 | 4/24/2026 3:59:48 PM EST | |||
| 37.00 | 6.10 | 7.10 | 6.60 | 11.86 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.04 | 0.61 | 0.02 | -0.06 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 38.00 | 5.90 | 6.40 | 6.15 | 6.13 | -0.07 | -1.13% | 0.16 | 37 | 4 | 1.04 | 0.59 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 39.00 | 5.20 | 6.40 | 5.80 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.05 | 0.56 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 40.00 | 5.10 | 5.70 | 5.40 | 5.29 | -0.31 | -5.54% | 0.14 | 26 | 20 | 1.04 | 0.54 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 41.00 | 4.70 | 5.60 | 5.15 | 7.09 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.06 | 0.51 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 42.00 | 4.40 | 5.00 | 4.70 | 4.90 | -0.60 | -10.91% | 0.11 | 10 | 99 | 1.04 | 0.49 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 43.00 | 4.10 | 4.60 | 4.35 | 4.24 | -1.61 | -27.53% | 0.10 | 15 | 15 | 1.04 | 0.46 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 44.00 | 3.70 | 4.40 | 4.05 | 4.29 | -0.41 | -8.73% | 0.09 | 2 | 25 | 1.04 | 0.44 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 45.00 | 3.60 | 4.20 | 3.90 | 4.00 | -0.07 | -1.72% | 0.09 | 2 | 93 | 1.06 | 0.42 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 46.00 | 3.30 | 3.90 | 3.60 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.06 | 0.40 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 47.00 | 2.85 | 3.80 | 3.33 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.05 | 0.38 | 0.02 | -0.05 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 48.00 | 3.00 | 3.40 | 3.20 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.06 | 0.36 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 49.00 | 2.75 | 3.30 | 3.03 | 3.00 | -0.40 | -11.77% | 0.06 | 2 | 134 | 1.08 | 0.34 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 50.00 | 2.50 | 3.00 | 2.75 | 2.66 | -0.36 | -11.93% | 0.06 | 8 | 137 | 1.06 | 0.33 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 55.00 | 1.95 | 2.25 | 2.10 | 2.12 | +0.02 | +0.96% | 0.04 | 5 | 2,518 | 1.10 | 0.26 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 60.00 | 1.25 | 2.00 | 1.63 | 1.56 | -0.09 | -5.46% | 0.03 | 8 | 280 | 1.13 | 0.21 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.85 | 1.10 | 0.98 | 1.02 | -0.09 | -8.11% | 0.04 | 22 | 34 | 1.06 | -0.11 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 30.00 | 2.15 | 2.60 | 2.38 | 2.22 | -0.28 | -11.20% | 0.08 | 15 | 60 | 1.07 | -0.21 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 33.00 | 3.30 | 3.60 | 3.45 | 3.44 | -0.16 | -4.45% | 0.10 | 14 | 9 | 1.04 | -0.29 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 34.00 | 3.70 | 4.20 | 3.95 | 3.95 | +0.15 | +3.95% | 0.12 | 1 | 4 | 1.05 | -0.31 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 35.00 | 4.20 | 4.60 | 4.40 | 4.44 | -0.56 | -11.20% | 0.13 | 1 | 65 | 1.04 | -0.34 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 36.00 | 4.70 | 5.10 | 4.90 | 5.20 | -0.20 | -3.71% | 0.14 | 1 | 33 | 1.04 | -0.36 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 37.00 | 5.20 | 5.80 | 5.50 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.05 | -0.39 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 38.00 | 5.80 | 6.40 | 6.10 | 5.75 | -0.45 | -7.26% | 0.16 | 2 | 144 | 1.07 | -0.41 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 39.00 | 6.30 | 7.00 | 6.65 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 78 | 1.05 | -0.44 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 40.00 | 7.00 | 7.40 | 7.20 | 6.75 | -0.75 | -10.00% | 0.18 | 11 | 30 | 1.04 | -0.46 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 41.00 | 7.60 | 8.00 | 7.80 | 6.74 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.05 | -0.49 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 42.00 | 8.30 | 8.80 | 8.55 | 6.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.05 | -0.51 | 0.03 | -0.06 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 43.00 | 8.90 | 9.40 | 9.15 | 9.22 | +2.51 | +37.41% | 0.21 | 10 | 1 | 1.05 | -0.54 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 44.00 | 9.60 | 10.30 | 9.95 | 8.55 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.07 | -0.56 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 45.00 | 10.40 | 10.90 | 10.65 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.07 | -0.58 | 0.03 | -0.06 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 46.00 | 11.10 | 11.80 | 11.45 | % | 0.25 | 0 | 0 | 1.07 | -0.60 | 0.03 | -0.05 | 4/24/2026 3:59:48 PM EST | |||
| 47.00 | 11.70 | 12.50 | 12.10 | % | 0.26 | 0 | 0 | 1.04 | -0.62 | 0.02 | -0.05 | 4/24/2026 3:59:48 PM EST | |||
| 48.00 | 12.60 | 13.30 | 12.95 | % | 0.27 | 0 | 0 | 1.06 | -0.64 | 0.02 | -0.05 | 4/24/2026 3:59:48 PM EST | |||
| 49.00 | 13.30 | 14.10 | 13.70 | 12.22 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.07 | -0.66 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 50.00 | 14.10 | 15.00 | 14.55 | 11.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.08 | -0.67 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 55.00 | 18.40 | 19.30 | 18.85 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.09 | -0.74 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 60.00 | 22.10 | 24.50 | 23.30 | % | 0.39 | 0 | 0 | 0.86 | -0.79 | 0.02 | -0.04 | 4/24/2026 3:59:48 PM EST |