Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $33.20 as of 5/20/2026 4:31:34 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 | 8.30 | 10.80 | 9.55 | 9.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.58 | 0.90 | 0.02 | -0.03 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 26.00 | 7.70 | 9.50 | 8.60 | % | 0.33 | 0 | 0 | 1.34 | 0.87 | 0.02 | -0.03 | 5/20/2026 3:59:42 PM EST | |||
| 27.00 | 6.80 | 9.30 | 8.05 | 10.55 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.51 | 0.84 | 0.03 | -0.04 | 5/15/2026 | 5/20/2026 3:59:42 PM EST |
| 28.00 | 6.10 | 8.30 | 7.20 | 15.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | 0.80 | 0.03 | -0.04 | 5/12/2026 | 5/20/2026 3:59:42 PM EST |
| 29.00 | 5.50 | 7.80 | 6.65 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.00 | 0.76 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 30.00 | 5.90 | 6.40 | 6.15 | 6.14 | +0.24 | +4.07% | 0.21 | 2 | 129 | 1.06 | 0.72 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 31.00 | 4.70 | 5.80 | 5.25 | 6.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 0.68 | 0.04 | -0.06 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 32.00 | 4.70 | 5.30 | 5.00 | 5.00 | +0.30 | +6.39% | 0.16 | 5 | 41 | 1.06 | 0.64 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 33.00 | 4.20 | 4.60 | 4.40 | 3.95 | -0.15 | -3.66% | 0.13 | 1 | 59 | 1.03 | 0.60 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 34.00 | 3.40 | 4.10 | 3.75 | 3.60 | +0.20 | +5.89% | 0.11 | 59 | 144 | 0.98 | 0.56 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 35.00 | 3.20 | 3.60 | 3.40 | 3.60 | +0.20 | +5.89% | 0.10 | 32 | 252 | 1.05 | 0.52 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 36.00 | 2.85 | 3.30 | 3.08 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 96 | 1.02 | 0.48 | 0.04 | -0.07 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 37.00 | 2.35 | 3.00 | 2.68 | 2.73 | +0.08 | +3.02% | 0.07 | 20 | 250 | 1.00 | 0.44 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 38.00 | 2.25 | 2.85 | 2.55 | 2.25 | +0.58 | +34.74% | 0.07 | 45 | 89 | 1.05 | 0.40 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 39.00 | 1.80 | 2.40 | 2.10 | 2.20 | +0.30 | +15.79% | 0.05 | 2 | 115 | 1.01 | 0.37 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 40.00 | 1.75 | 2.15 | 1.95 | 1.65 | -0.19 | -10.33% | 0.05 | 74 | 504 | 1.01 | 0.34 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 41.00 | 1.40 | 1.90 | 1.65 | 1.40 | +0.26 | +22.81% | 0.04 | 6 | 273 | 1.02 | 0.31 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 42.00 | 1.35 | 1.80 | 1.58 | 1.58 | +0.08 | +5.34% | 0.04 | 1,967 | 115 | 1.06 | 0.28 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 43.00 | 1.00 | 1.65 | 1.33 | 1.10 | -0.20 | -15.39% | 0.03 | 14 | 142 | 1.07 | 0.26 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 44.00 | 0.85 | 1.35 | 1.10 | 1.05 | +0.05 | +5.00% | 0.03 | 36 | 254 | 1.01 | 0.24 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 45.00 | 1.00 | 1.30 | 1.15 | 1.15 | +0.30 | +35.30% | 0.03 | 123 | 472 | 1.08 | 0.21 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 46.00 | 0.75 | 1.15 | 0.95 | 1.05 | +0.10 | +10.53% | 0.02 | 3 | 175 | 1.05 | 0.19 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 47.00 | 0.50 | 1.15 | 0.83 | 0.77 | +0.02 | +2.67% | 0.02 | 3 | 106 | 1.04 | 0.18 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 48.00 | 0.40 | 1.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.03 | 0.16 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 49.00 | 0.35 | 1.30 | 0.83 | 0.76 | +0.06 | +8.58% | 0.02 | 1 | 112 | 1.11 | 0.14 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 50.00 | 0.55 | 0.90 | 0.73 | 0.75 | +0.20 | +36.37% | 0.01 | 528 | 1,215 | 1.13 | 0.13 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 55.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 117 | 7,807 | 1.13 | 0.08 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 109 | 939 | 1.17 | 0.05 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:42 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 | 0.55 | 0.85 | 0.70 | 0.64 | +0.07 | +12.29% | 0.03 | 24 | 228 | 1.05 | -0.10 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 26.00 | 0.65 | 0.95 | 0.80 | % | 0.03 | 0 | 0 | 1.02 | -0.13 | 0.02 | -0.03 | 5/20/2026 3:59:42 PM EST | |||
| 27.00 | 0.70 | 1.10 | 0.90 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.96 | -0.16 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 28.00 | 1.05 | 1.40 | 1.23 | 1.16 | -0.05 | -4.14% | 0.04 | 22 | 38 | 0.99 | -0.20 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 29.00 | 1.40 | 1.85 | 1.63 | 1.53 | -0.17 | -10.00% | 0.06 | 5 | 32 | 1.02 | -0.24 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 30.00 | 1.80 | 2.10 | 1.95 | 1.95 | -0.10 | -4.88% | 0.07 | 36 | 1,050 | 1.01 | -0.28 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 31.00 | 2.10 | 2.40 | 2.25 | 2.22 | -0.13 | -5.54% | 0.07 | 22 | 54 | 0.98 | -0.32 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 32.00 | 2.50 | 3.10 | 2.80 | 2.63 | -0.10 | -3.67% | 0.09 | 176 | 280 | 1.01 | -0.36 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 33.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.20 | -6.07% | 0.09 | 54 | 395 | 0.97 | -0.40 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 34.00 | 3.50 | 4.20 | 3.85 | 3.70 | -0.20 | -5.13% | 0.11 | 20 | 1,203 | 1.02 | -0.44 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 35.00 | 4.00 | 4.60 | 4.30 | 4.35 | -0.27 | -5.85% | 0.12 | 15 | 823 | 0.98 | -0.48 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 36.00 | 4.60 | 5.30 | 4.95 | 4.99 | +0.48 | +10.65% | 0.14 | 10 | 938 | 0.99 | -0.52 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 37.00 | 5.20 | 6.20 | 5.70 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 210 | 1.03 | -0.56 | 0.04 | -0.07 | 5/19/2026 | 5/20/2026 3:59:42 PM EST |
| 38.00 | 6.00 | 6.80 | 6.40 | 6.25 | -1.53 | -19.67% | 0.17 | 6 | 297 | 1.02 | -0.60 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 39.00 | 6.70 | 7.60 | 7.15 | 7.13 | +0.54 | +8.20% | 0.18 | 1 | 148 | 1.03 | -0.63 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 40.00 | 7.40 | 8.30 | 7.85 | 7.80 | -0.60 | -7.15% | 0.20 | 4 | 536 | 1.02 | -0.66 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 41.00 | 8.10 | 9.20 | 8.65 | 8.70 | -0.49 | -5.34% | 0.21 | 1 | 166 | 1.02 | -0.69 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 42.00 | 9.00 | 9.80 | 9.40 | 9.34 | +1.04 | +12.53% | 0.22 | 2 | 43 | 1.00 | -0.72 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:42 PM EST |
| 43.00 | 9.10 | 11.00 | 10.05 | 9.73 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.86 | -0.74 | 0.03 | -0.06 | 5/18/2026 | 5/20/2026 3:59:42 PM EST |
| 44.00 | 10.50 | 12.10 | 11.30 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.07 | -0.76 | 0.03 | -0.05 | 5/13/2026 | 5/20/2026 3:59:42 PM EST |
| 45.00 | 11.40 | 13.00 | 12.20 | 10.25 | 0.00 | 0.00% | 0.27 | 0 | 81 | 1.08 | -0.79 | 0.03 | -0.05 | 5/15/2026 | 5/20/2026 3:59:42 PM EST |
| 46.00 | 12.10 | 13.90 | 13.00 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.99 | -0.81 | 0.03 | -0.05 | 5/11/2026 | 5/20/2026 3:59:42 PM EST |
| 47.00 | 13.10 | 14.80 | 13.95 | 7.63 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.01 | -0.82 | 0.03 | -0.05 | 5/13/2026 | 5/20/2026 3:59:42 PM EST |
| 48.00 | 14.10 | 15.70 | 14.90 | 8.28 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.04 | -0.84 | 0.02 | -0.04 | 5/13/2026 | 5/20/2026 3:59:42 PM EST |
| 49.00 | 14.30 | 16.80 | 15.55 | 9.03 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.49 | -0.86 | 0.02 | -0.04 | 5/13/2026 | 5/20/2026 3:59:42 PM EST |
| 50.00 | 15.90 | 17.80 | 16.85 | 12.40 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.54 | -0.87 | 0.02 | -0.04 | 5/11/2026 | 5/20/2026 3:59:42 PM EST |
| 55.00 | 20.60 | 22.50 | 21.55 | 15.20 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.63 | -0.92 | 0.01 | -0.03 | 5/14/2026 | 5/20/2026 3:59:42 PM EST |
| 60.00 | 25.20 | 27.00 | 26.10 | 17.40 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.60 | -0.95 | 0.01 | -0.02 | 5/13/2026 | 5/20/2026 3:59:42 PM EST |