Options Chain for HECLA MINING COMPANY COM (HL) - $16.36 as of 5/20/2026 12:53:29 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 | 6.75 | 7.40 | 7.08 | 7.42 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 6.00 | 6.45 | 6.23 | 6.15 | -2.05 | -25.00% | 0.57 | 2 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 4.60 | 5.80 | 5.20 | 5.80 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 3.75 | 4.60 | 4.18 | 4.01 | -1.59 | -28.40% | 0.32 | 2 | 2 | 1.43 | 0.98 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 3.15 | 3.95 | 3.55 | % | 0.26 | 0 | 0 | 1.10 | 0.97 | 0.03 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 14.00 | 2.80 | 3.55 | 3.18 | 3.00 | -3.43 | -53.35% | 0.23 | 2 | 11 | 1.10 | 0.94 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 2.31 | 2.95 | 2.63 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | 0.90 | 0.07 | -0.01 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 2.08 | 2.60 | 2.34 | 1.85 | -0.13 | -6.57% | 0.16 | 1 | 12 | 0.90 | 0.86 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 1.71 | 2.22 | 1.97 | 1.98 | +0.49 | +32.89% | 0.13 | 20 | 16 | 0.56 | 0.80 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 1.54 | 1.72 | 1.63 | 1.28 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.64 | 0.73 | 0.14 | -0.03 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 1.26 | 1.44 | 1.35 | 1.03 | -0.86 | -45.51% | 0.08 | 11 | 1 | 0.67 | 0.65 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 1.00 | 1.16 | 1.08 | 1.04 | +0.33 | +46.48% | 0.06 | 4 | 9 | 0.67 | 0.57 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 0.76 | 0.94 | 0.85 | 0.85 | +0.27 | +46.56% | 0.05 | 46 | 157 | 0.68 | 0.48 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 0.60 | 0.68 | 0.64 | 0.61 | +0.20 | +48.78% | 0.04 | 10 | 72 | 0.67 | 0.41 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 0.47 | 0.53 | 0.50 | 0.51 | +0.14 | +37.84% | 0.03 | 46 | 83 | 0.68 | 0.33 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 0.32 | 0.40 | 0.36 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.67 | 0.27 | 0.13 | -0.03 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 0.22 | 0.32 | 0.27 | 0.28 | +0.06 | +27.28% | 0.01 | 3 | 80 | 0.67 | 0.21 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.22 | +0.04 | +22.23% | 0.01 | 31 | 174 | 0.60 | 0.16 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 0.12 | 0.25 | 0.19 | 0.15 | -0.06 | -28.58% | 0.01 | 13 | 105 | 0.73 | 0.13 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 0.03 | 0.15 | 0.09 | 0.14 | +0.05 | +55.56% | 0.00 | 3 | 93 | 0.64 | 0.09 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 0.03 | 0.18 | 0.11 | 0.10 | +0.03 | +42.86% | 0.01 | 3 | 123 | 0.72 | 0.07 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 0.02 | 0.19 | 0.11 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 241 | 0.76 | 0.05 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 22.50 | 0.01 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.88 | 0.04 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.19 | +0.13 | +216.67% | 0.00 | 2 | 139 | 0.92 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.19 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 100 | 116 | 1.11 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.15 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.32 | -91.43% | 0.00 | 4 | 32 | 1.09 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 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 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | -0.02 | 0.02 | 0.00 | 4/28/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.20 | -0.03 | 0.03 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 14.00 | 0.01 | 0.28 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | -0.06 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 0.09 | 0.21 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.71 | -0.10 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 0.15 | 0.27 | 0.21 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.69 | -0.14 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 0.27 | 0.34 | 0.31 | 0.33 | -0.19 | -36.54% | 0.02 | 8 | 3,302 | 0.67 | -0.20 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 0.42 | 0.48 | 0.45 | 0.47 | -0.25 | -34.73% | 0.03 | 2 | 170 | 0.68 | -0.27 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 0.59 | 0.67 | 0.63 | 0.67 | -0.30 | -30.93% | 0.04 | 3 | 1,042 | 0.67 | -0.35 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 0.82 | 0.89 | 0.86 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.67 | -0.43 | 0.16 | -0.03 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 1.09 | 1.17 | 1.13 | 1.19 | -0.29 | -19.60% | 0.06 | 2 | 62 | 0.68 | -0.52 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 1.40 | 1.47 | 1.44 | 1.45 | -0.49 | -25.26% | 0.08 | 11 | 148 | 0.67 | -0.59 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 1.73 | 1.94 | 1.84 | 1.87 | -0.50 | -21.10% | 0.10 | 2 | 623 | 0.73 | -0.67 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 2.12 | 2.31 | 2.22 | 2.65 | -0.18 | -6.36% | 0.12 | 50 | 225 | 0.74 | -0.73 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 2.51 | 2.85 | 2.68 | 2.89 | -0.05 | -1.71% | 0.14 | 3 | 140 | 0.80 | -0.79 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 2.80 | 3.50 | 3.15 | 3.14 | -0.61 | -16.27% | 0.16 | 4 | 20 | 1.13 | -0.84 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 3.35 | 4.05 | 3.70 | 3.09 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.91 | -0.87 | 0.08 | -0.02 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 3.85 | 4.50 | 4.18 | 3.52 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.97 | -0.91 | 0.07 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 4.10 | 5.05 | 4.58 | 5.07 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.42 | -0.93 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 4.45 | 5.60 | 5.03 | 5.55 | 0.00 | 0.00% | 0.23 | 0 | 44 | 1.54 | -0.95 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 22.50 | 5.20 | 6.10 | 5.65 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.61 | -0.96 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 5.65 | 6.60 | 6.13 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.68 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 23.50 | 6.15 | 7.20 | 6.68 | 5.96 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.84 | -0.98 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 24.00 | 6.60 | 7.70 | 7.15 | 7.61 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.90 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 24.50 | 7.10 | 8.15 | 7.63 | 8.13 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.92 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 7.55 | 8.65 | 8.10 | 7.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.98 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 26.00 | 8.55 | 9.70 | 9.13 | 9.58 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.14 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 27.00 | 9.30 | 10.65 | 9.98 | 9.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 28.00 | 10.50 | 11.65 | 11.08 | 11.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 12.60 | 13.60 | 13.10 | 13.62 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |