Options Chain for HECLA MINING COMPANY COM (HL) - $16.98 as of 5/24/2026 9:12:41 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
12.00 4.60 5.70 5.15 5.33 0.00 0.00% 0.43 0 9 1.08 0.92 0.03 -0.01 5/20/2026 5/22/2026 4:00:03 PM EST
13.00 3.85 4.75 4.30 4.99 0.00 0.00% 0.33 0 70 0.94 0.88 0.05 -0.01 5/18/2026 5/22/2026 4:00:03 PM EST
14.00 3.15 3.90 3.53 3.72 0.00 0.00% 0.25 0 1 0.60 0.81 0.06 -0.01 5/20/2026 5/22/2026 4:00:03 PM EST
15.00 2.77 3.05 2.91 2.97 0.00 0.00% 0.19 0 11 0.67 0.74 0.08 -0.01 5/20/2026 5/22/2026 4:00:03 PM EST
16.00 2.15 2.47 2.31 2.40 0.00 0.00% 0.14 26 115 0.67 0.65 0.09 -0.02 5/22/2026 5/22/2026 4:00:03 PM EST
17.00 1.63 1.98 1.81 1.92 -0.17 -8.14% 0.11 17 415 0.67 0.56 0.09 -0.02 5/22/2026 5/22/2026 4:00:03 PM EST
18.00 1.22 1.44 1.33 1.30 -0.25 -16.13% 0.07 35 313 0.64 0.47 0.09 -0.02 5/22/2026 5/22/2026 4:00:03 PM EST
19.00 0.96 1.08 1.02 1.11 -0.08 -6.73% 0.05 143 607 0.65 0.38 0.09 -0.02 5/22/2026 5/22/2026 4:00:03 PM EST
20.00 0.67 0.82 0.75 0.76 -0.24 -24.00% 0.04 1,306 1,095 0.64 0.31 0.08 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
21.00 0.55 0.61 0.58 0.66 -0.06 -8.34% 0.03 43 337 0.66 0.25 0.07 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
22.00 0.39 0.48 0.44 0.51 -0.05 -8.93% 0.02 22 176 0.66 0.21 0.06 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
23.00 0.27 0.49 0.38 0.40 -0.03 -6.98% 0.02 4 104 0.70 0.17 0.05 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
24.00 0.20 0.39 0.30 0.36 0.00 0.00% 0.01 0 23 0.70 0.13 0.05 -0.01 5/20/2026 5/22/2026 4:00:03 PM EST
25.00 0.15 0.31 0.23 0.35 +0.07 +25.00% 0.01 11 60 0.70 0.11 0.04 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
26.00 0.01 0.38 0.20 0.20 0.00 0.00% 0.01 47 136 0.66 0.09 0.03 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
27.00 0.01 0.39 0.20 0.18 0.00 0.00% 0.01 0 50 0.71 0.07 0.03 -0.01 5/21/2026 5/22/2026 4:00:03 PM EST
28.00 0.01 0.40 0.21 0.37 0.00 0.00% 0.01 0 106 0.75 0.06 0.02 -0.01 5/21/2026 5/22/2026 4:00:03 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
12.00 0.13 0.40 0.27 0.18 +0.02 +12.50% 0.02 2 2,481 0.77 -0.08 0.03 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
13.00 0.25 0.43 0.34 0.29 -0.02 -6.46% 0.03 16 71 0.70 -0.12 0.05 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
14.00 0.43 0.59 0.51 0.43 -0.02 -4.45% 0.04 5 21 0.66 -0.19 0.06 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
15.00 0.71 0.80 0.76 0.72 0.00 0.00% 0.05 7 108 0.64 -0.26 0.08 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
16.00 1.09 1.21 1.15 1.10 +0.04 +3.78% 0.07 12 95 0.64 -0.35 0.09 -0.02 5/22/2026 5/22/2026 4:00:03 PM EST
17.00 1.58 1.73 1.66 1.58 +0.04 +2.60% 0.10 34 286 0.64 -0.44 0.09 -0.02 5/22/2026 5/22/2026 4:00:03 PM EST
18.00 2.16 2.51 2.34 2.12 -0.14 -6.20% 0.13 26 2,426 0.68 -0.53 0.09 -0.02 5/22/2026 5/22/2026 4:00:03 PM EST
19.00 2.86 3.20 3.03 2.99 +0.19 +6.79% 0.16 1 71 0.69 -0.62 0.09 -0.02 5/22/2026 5/22/2026 4:00:03 PM EST
20.00 3.60 3.85 3.73 3.45 -0.10 -2.82% 0.19 35 17 0.67 -0.69 0.08 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
21.00 4.45 4.70 4.58 4.80 0.00 0.00% 0.22 0 4 0.69 -0.75 0.07 -0.01 5/20/2026 5/22/2026 4:00:03 PM EST
22.00 5.05 5.65 5.35 5.20 -0.11 -2.08% 0.24 46 12 0.80 -0.79 0.06 -0.01 5/22/2026 5/22/2026 4:00:03 PM EST
23.00 5.90 6.75 6.33 6.69 0.00 0.00% 0.28 0 1 0.92 -0.83 0.05 -0.01 5/19/2026 5/22/2026 4:00:03 PM EST
24.00 6.80 7.75 7.28 7.38 0.00 0.00% 0.30 0 4 1.00 -0.87 0.05 -0.01 5/19/2026 5/22/2026 4:00:03 PM EST
25.00 7.70 8.60 8.15 8.25 0.00 0.00% 0.33 0 5 0.99 -0.89 0.04 -0.01 5/20/2026 5/22/2026 4:00:03 PM EST
26.00 8.60 9.75 9.18 9.60 0.00 0.00% 0.35 0 0 1.12 -0.91 0.03 -0.01 5/19/2026 5/22/2026 4:00:03 PM EST
27.00 9.50 10.80 10.15 % 0.38 0 0 1.21 -0.93 0.03 -0.01 5/22/2026 4:00:03 PM EST
28.00 10.45 11.70 11.08 11.60 0.00 0.00% 0.40 0 0 1.21 -0.94 0.02 -0.01 5/19/2026 5/22/2026 4:00:03 PM EST