Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $33.17 as of 5/29/2026 12:45:21 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 | 8.50 | 10.60 | 9.55 | % | 0.38 | 0 | 0 | 0.84 | 0.84 | 0.02 | -0.03 | 5/29/2026 1:58:34 PM EST | |||
| 26.00 | 7.80 | 9.90 | 8.85 | % | 0.34 | 0 | 0 | 0.93 | 0.81 | 0.02 | -0.03 | 5/29/2026 1:58:34 PM EST | |||
| 27.00 | 7.10 | 9.10 | 8.10 | 8.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.93 | 0.78 | 0.02 | -0.04 | 5/21/2026 | 5/29/2026 1:58:34 PM EST |
| 28.00 | 6.50 | 8.40 | 7.45 | 8.42 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.94 | 0.75 | 0.03 | -0.04 | 5/19/2026 | 5/29/2026 1:58:34 PM EST |
| 29.00 | 6.70 | 7.70 | 7.20 | % | 0.25 | 0 | 0 | 1.05 | 0.72 | 0.03 | -0.04 | 5/29/2026 1:58:34 PM EST | |||
| 30.00 | 6.10 | 6.60 | 6.35 | 6.35 | -0.25 | -3.79% | 0.21 | 20 | 352 | 0.95 | 0.69 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 31.00 | 5.60 | 6.60 | 6.10 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.04 | 0.65 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 1:58:34 PM EST |
| 32.00 | 4.50 | 6.10 | 5.30 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.96 | 0.62 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 1:58:34 PM EST |
| 33.00 | 4.70 | 4.90 | 4.80 | 4.94 | -0.16 | -3.14% | 0.15 | 5 | 35 | 0.97 | 0.58 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 34.00 | 4.30 | 4.50 | 4.40 | 4.50 | -0.50 | -10.00% | 0.13 | 5 | 253 | 0.98 | 0.55 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 35.00 | 3.90 | 4.30 | 4.10 | 4.19 | -0.41 | -8.92% | 0.12 | 22 | 11 | 1.00 | 0.52 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 36.00 | 3.60 | 3.80 | 3.70 | 3.80 | +0.50 | +15.16% | 0.10 | 5 | 11 | 0.99 | 0.49 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 37.00 | 3.30 | 3.70 | 3.50 | 3.54 | +0.84 | +31.12% | 0.09 | 6 | 169 | 1.01 | 0.46 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 38.00 | 2.75 | 3.20 | 2.98 | 3.10 | -0.10 | -3.13% | 0.08 | 6 | 6 | 0.94 | 0.43 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 39.00 | 2.80 | 3.30 | 3.05 | 2.90 | -0.30 | -9.38% | 0.08 | 1 | 19 | 1.03 | 0.40 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 40.00 | 2.35 | 2.70 | 2.53 | 2.70 | -0.18 | -6.25% | 0.06 | 11 | 124 | 0.99 | 0.38 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 41.00 | 1.95 | 2.85 | 2.40 | 2.43 | -1.17 | -32.50% | 0.06 | 10 | 3 | 0.99 | 0.35 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 42.00 | 2.05 | 2.25 | 2.15 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.99 | 0.33 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 1:58:34 PM EST |
| 43.00 | 1.80 | 2.25 | 2.03 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.00 | 0.31 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 1:58:34 PM EST |
| 44.00 | 1.65 | 1.90 | 1.78 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.04 | 0.29 | 0.03 | -0.04 | 5/19/2026 | 5/29/2026 1:58:34 PM EST |
| 45.00 | 1.60 | 1.95 | 1.78 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.01 | 0.27 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 1:58:34 PM EST |
| 46.00 | 1.15 | 2.00 | 1.58 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.01 | 0.25 | 0.03 | -0.04 | 5/20/2026 | 5/29/2026 1:58:34 PM EST |
| 47.00 | 0.80 | 1.90 | 1.35 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.99 | 0.24 | 0.02 | -0.04 | 5/20/2026 | 5/29/2026 1:58:34 PM EST |
| 48.00 | 1.05 | 1.40 | 1.23 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.99 | 0.22 | 0.02 | -0.04 | 5/19/2026 | 5/29/2026 1:58:34 PM EST |
| 49.00 | 1.15 | 1.50 | 1.33 | % | 0.03 | 0 | 0 | 1.06 | 0.21 | 0.02 | -0.04 | 5/29/2026 1:58:34 PM EST | |||
| 50.00 | 1.10 | 1.50 | 1.30 | 1.10 | -0.20 | -15.39% | 0.03 | 15 | 110 | 1.08 | 0.19 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 55.00 | 0.55 | 0.95 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.11 | 0.14 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 1:58:34 PM EST |
| 60.00 | 0.25 | 0.90 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.08 | 0.11 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 1:58:34 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 | 1.10 | 1.25 | 1.18 | 1.10 | -0.30 | -21.43% | 0.05 | 1 | 95 | 0.97 | -0.16 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 26.00 | 1.35 | 1.70 | 1.53 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.99 | -0.19 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 1:58:34 PM EST |
| 27.00 | 1.65 | 1.90 | 1.78 | 1.98 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.97 | -0.22 | 0.02 | -0.04 | 5/27/2026 | 5/29/2026 1:58:34 PM EST |
| 28.00 | 2.00 | 2.25 | 2.13 | 2.15 | -0.65 | -23.22% | 0.08 | 2 | 189 | 0.97 | -0.25 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 29.00 | 2.35 | 2.65 | 2.50 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.94 | -0.28 | 0.03 | -0.04 | 5/21/2026 | 5/29/2026 1:58:34 PM EST |
| 30.00 | 2.80 | 3.10 | 2.95 | 2.95 | -0.05 | -1.67% | 0.10 | 3 | 2,363 | 0.97 | -0.32 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 31.00 | 3.30 | 3.60 | 3.45 | 3.76 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.96 | -0.35 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 1:58:34 PM EST |
| 32.00 | 3.80 | 4.10 | 3.95 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.96 | -0.38 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 1:58:34 PM EST |
| 33.00 | 4.30 | 4.70 | 4.50 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.97 | -0.42 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 1:58:34 PM EST |
| 34.00 | 4.90 | 5.30 | 5.10 | 4.80 | -0.70 | -12.73% | 0.15 | 6 | 4 | 0.97 | -0.45 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 35.00 | 5.50 | 5.90 | 5.70 | 5.60 | -0.05 | -0.89% | 0.16 | 2 | 99 | 0.97 | -0.48 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 36.00 | 6.20 | 6.60 | 6.40 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.98 | -0.51 | 0.03 | -0.05 | 5/22/2026 | 5/29/2026 1:58:34 PM EST |
| 37.00 | 6.80 | 7.20 | 7.00 | 7.59 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.97 | -0.54 | 0.03 | -0.05 | 5/21/2026 | 5/29/2026 1:58:34 PM EST |
| 38.00 | 7.60 | 7.90 | 7.75 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.00 | -0.57 | 0.03 | -0.05 | 5/22/2026 | 5/29/2026 1:58:34 PM EST |
| 39.00 | 8.20 | 8.70 | 8.45 | 7.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.97 | -0.60 | 0.03 | -0.05 | 5/15/2026 | 5/29/2026 1:58:34 PM EST |
| 40.00 | 8.50 | 9.50 | 9.00 | 9.80 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.95 | -0.62 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 1:58:34 PM EST |
| 41.00 | 9.70 | 11.10 | 10.40 | 10.08 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.09 | -0.65 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 1:58:34 PM EST |
| 42.00 | 10.00 | 11.50 | 10.75 | 10.77 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.99 | -0.67 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 1:58:34 PM EST |
| 43.00 | 10.80 | 12.50 | 11.65 | % | 0.27 | 0 | 0 | 1.01 | -0.69 | 0.03 | -0.05 | 5/29/2026 1:58:34 PM EST | |||
| 44.00 | 12.20 | 13.20 | 12.70 | % | 0.29 | 0 | 0 | 1.06 | -0.71 | 0.03 | -0.04 | 5/29/2026 1:58:34 PM EST | |||
| 45.00 | 12.40 | 14.00 | 13.20 | 14.10 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.98 | -0.73 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 1:58:34 PM EST |
| 46.00 | 13.30 | 14.90 | 14.10 | 12.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.00 | -0.75 | 0.03 | -0.04 | 5/15/2026 | 5/29/2026 1:58:34 PM EST |
| 47.00 | 14.10 | 15.80 | 14.95 | % | 0.32 | 0 | 0 | 0.98 | -0.76 | 0.02 | -0.04 | 5/29/2026 1:58:34 PM EST | |||
| 48.00 | 15.00 | 16.80 | 15.90 | % | 0.33 | 0 | 0 | 1.00 | -0.78 | 0.02 | -0.04 | 5/29/2026 1:58:34 PM EST | |||
| 49.00 | 15.80 | 17.60 | 16.70 | % | 0.34 | 0 | 0 | 0.96 | -0.79 | 0.02 | -0.04 | 5/29/2026 1:58:34 PM EST | |||
| 50.00 | 16.70 | 18.50 | 17.60 | % | 0.35 | 0 | 0 | 0.94 | -0.81 | 0.02 | -0.04 | 5/29/2026 1:58:34 PM EST | |||
| 55.00 | 21.50 | 22.70 | 22.10 | 22.74 | -0.61 | -2.62% | 0.40 | 2 | 23 | 1.22 | -0.86 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:58:34 PM EST |
| 60.00 | 26.00 | 28.10 | 27.05 | % | 0.45 | 0 | 0 | 1.47 | -0.89 | 0.01 | -0.03 | 5/29/2026 1:58:34 PM EST |