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 | 7.20 | 9.05 | 8.13 | % | 0.81 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 11.00 | 6.25 | 8.10 | 7.18 | % | 0.65 | 0 | 0 | 2.08 | 0.99 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 12.00 | 5.30 | 7.00 | 6.15 | % | 0.51 | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 13.00 | 4.50 | 5.80 | 5.15 | % | 0.40 | 0 | 0 | 1.66 | 0.96 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 13.50 | 4.15 | 5.25 | 4.70 | % | 0.35 | 0 | 0 | 1.36 | 0.95 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 14.00 | 3.75 | 4.80 | 4.28 | % | 0.31 | 0 | 0 | 1.33 | 0.93 | 0.03 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 14.50 | 3.35 | 4.45 | 3.90 | % | 0.27 | 0 | 0 | 1.21 | 0.91 | 0.03 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 15.00 | 2.98 | 4.10 | 3.54 | % | 0.24 | 0 | 0 | 1.06 | 0.89 | 0.04 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 15.50 | 2.62 | 3.75 | 3.19 | % | 0.21 | 0 | 0 | 0.77 | 0.86 | 0.05 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 16.00 | 2.33 | 2.96 | 2.65 | % | 0.17 | 0 | 0 | 0.76 | 0.83 | 0.05 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 16.50 | 2.36 | 2.71 | 2.54 | % | 0.15 | 0 | 0 | 0.74 | 0.80 | 0.06 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 17.00 | 2.05 | 2.36 | 2.21 | 4.26 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.77 | 0.07 | -0.02 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 17.50 | 1.77 | 2.09 | 1.93 | % | 0.11 | 0 | 0 | 0.64 | 0.73 | 0.07 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 18.00 | 1.54 | 1.85 | 1.70 | 1.72 | -1.05 | -37.91% | 0.09 | 25 | 8 | 0.64 | 0.69 | 0.08 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 18.50 | 1.32 | 1.65 | 1.49 | 1.69 | -0.28 | -14.22% | 0.08 | 6 | 5 | 0.65 | 0.65 | 0.08 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 19.00 | 1.28 | 1.44 | 1.36 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 155 | 0.66 | 0.61 | 0.09 | -0.02 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 19.50 | 1.05 | 1.26 | 1.16 | 1.03 | -0.77 | -42.78% | 0.06 | 20 | 48 | 0.66 | 0.56 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.00 | 0.82 | 1.12 | 0.97 | 0.82 | -1.00 | -54.95% | 0.05 | 6 | 254 | 0.66 | 0.52 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.50 | 0.68 | 1.01 | 0.85 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.65 | 0.48 | 0.09 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 21.00 | 0.50 | 0.87 | 0.69 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.68 | 0.44 | 0.09 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 21.50 | 0.49 | 1.11 | 0.80 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.67 | 0.40 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 22.00 | 0.51 | 0.67 | 0.59 | 0.57 | -0.53 | -48.19% | 0.03 | 25 | 77 | 0.68 | 0.37 | 0.08 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 22.50 | 0.20 | 0.91 | 0.56 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.68 | 0.33 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 23.00 | 0.30 | 0.64 | 0.47 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.70 | 0.30 | 0.07 | -0.02 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 23.50 | 0.12 | 0.46 | 0.29 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.66 | 0.27 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 24.00 | 0.25 | 0.69 | 0.47 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.69 | 0.25 | 0.07 | -0.02 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 24.50 | 0.05 | 0.63 | 0.34 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.76 | 0.22 | 0.06 | -0.02 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 25.00 | 0.16 | 0.58 | 0.37 | 0.29 | -0.16 | -35.56% | 0.01 | 1 | 701 | 0.70 | 0.20 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 26.00 | 0.10 | 0.36 | 0.23 | 0.28 | -0.12 | -30.00% | 0.01 | 1 | 194 | 0.72 | 0.17 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 27.00 | 0.01 | 0.51 | 0.26 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.77 | 0.14 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 28.00 | 0.01 | 0.52 | 0.27 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.74 | 0.12 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 30.00 | 0.01 | 0.52 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.76 | 0.08 | 0.03 | -0.01 | 5/13/2026 | 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 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.50 | -0.01 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.35 | -0.02 | 0.01 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 13.00 | 0.01 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.18 | -0.04 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 13.50 | 0.01 | 0.50 | 0.26 | % | 0.02 | 0 | 0 | 0.79 | -0.05 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 14.00 | 0.01 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 0.73 | -0.07 | 0.03 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 14.50 | 0.27 | 0.69 | 0.48 | % | 0.03 | 0 | 0 | 0.67 | -0.09 | 0.03 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 15.00 | 0.35 | 0.51 | 0.43 | 0.45 | +0.20 | +80.00% | 0.03 | 5 | 4 | 0.60 | -0.11 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 15.50 | 0.51 | 0.61 | 0.56 | 0.60 | +0.34 | +130.77% | 0.04 | 4 | 6 | 0.72 | -0.14 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 16.00 | 0.62 | 0.88 | 0.75 | 0.75 | +0.31 | +70.46% | 0.05 | 3 | 36 | 0.68 | -0.17 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 16.50 | 0.88 | 1.02 | 0.95 | 0.94 | +0.50 | +113.64% | 0.06 | 26 | 300 | 0.74 | -0.20 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 17.00 | 1.08 | 1.20 | 1.14 | 1.14 | +0.41 | +56.17% | 0.07 | 3,189 | 427 | 0.70 | -0.23 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 17.50 | 1.20 | 1.88 | 1.54 | 0.81 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.73 | -0.27 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 18.00 | 1.45 | 1.75 | 1.60 | 1.06 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.72 | -0.31 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 18.50 | 1.83 | 2.03 | 1.93 | 1.13 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.70 | -0.35 | 0.08 | -0.02 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 19.00 | 2.03 | 2.34 | 2.19 | 2.25 | +0.65 | +40.63% | 0.12 | 3 | 58 | 0.74 | -0.39 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 19.50 | 2.50 | 2.65 | 2.58 | 2.50 | +1.25 | +100.00% | 0.13 | 10 | 2,251 | 0.71 | -0.44 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.00 | 2.80 | 2.99 | 2.90 | 3.00 | +1.55 | +106.90% | 0.14 | 2 | 9 | 0.68 | -0.48 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.50 | 3.10 | 3.40 | 3.25 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.74 | -0.52 | 0.09 | -0.02 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 21.00 | 3.50 | 4.25 | 3.88 | 3.38 | +1.36 | +67.33% | 0.18 | 40 | 5 | 0.72 | -0.56 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 21.50 | 3.90 | 4.15 | 4.03 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.72 | -0.60 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 22.00 | 4.15 | 4.70 | 4.43 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 141 | 0.76 | -0.63 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 22.50 | 4.35 | 5.55 | 4.95 | % | 0.22 | 0 | 0 | 0.69 | -0.67 | 0.08 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 23.00 | 4.85 | 6.00 | 5.43 | 3.86 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.76 | -0.70 | 0.07 | -0.02 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 23.50 | 5.30 | 6.40 | 5.85 | % | 0.25 | 0 | 0 | 0.68 | -0.73 | 0.07 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 24.00 | 5.70 | 6.85 | 6.28 | 4.47 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.84 | -0.75 | 0.07 | -0.02 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 24.50 | 6.15 | 7.30 | 6.73 | 5.07 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.84 | -0.78 | 0.06 | -0.02 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 25.00 | 6.70 | 7.80 | 7.25 | % | 0.29 | 0 | 0 | 0.85 | -0.80 | 0.06 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 26.00 | 7.55 | 8.75 | 8.15 | % | 0.31 | 0 | 0 | 0.85 | -0.83 | 0.05 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 27.00 | 8.45 | 9.75 | 9.10 | % | 0.34 | 0 | 0 | 0.92 | -0.86 | 0.04 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 28.00 | 9.35 | 10.80 | 10.08 | 7.22 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | -0.88 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 30.00 | 11.25 | 12.80 | 12.03 | % | 0.40 | 0 | 0 | 1.33 | -0.92 | 0.03 | -0.01 | 5/14/2026 3:59:55 PM EST |