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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.75 | 6.90 | 6.33 | % | 0.53 | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 13.00 | 5.00 | 5.90 | 5.45 | % | 0.42 | 0 | 0 | 1.35 | 0.94 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 14.00 | 4.20 | 5.15 | 4.68 | % | 0.33 | 0 | 0 | 1.01 | 0.91 | 0.03 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 15.00 | 3.40 | 4.40 | 3.90 | % | 0.26 | 0 | 0 | 0.95 | 0.86 | 0.04 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 16.00 | 3.00 | 3.35 | 3.18 | 3.24 | % | 0.20 | 5 | 0 | 0.68 | 0.81 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST | |
| 17.00 | 2.39 | 2.71 | 2.55 | 2.50 | % | 0.15 | 1 | 0 | 0.69 | 0.75 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST | |
| 18.00 | 1.94 | 2.28 | 2.11 | 2.10 | % | 0.12 | 25 | 0 | 0.70 | 0.68 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST | |
| 19.00 | 1.63 | 1.75 | 1.69 | 1.71 | -0.72 | -29.63% | 0.09 | 441 | 82 | 0.66 | 0.62 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.00 | 1.31 | 1.46 | 1.39 | 1.30 | -0.88 | -40.37% | 0.07 | 14 | 28 | 0.69 | 0.55 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 21.00 | 0.91 | 1.24 | 1.08 | 1.04 | -0.60 | -36.59% | 0.05 | 16 | 41 | 0.64 | 0.48 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 22.00 | 0.85 | 1.03 | 0.94 | 0.85 | -0.65 | -43.34% | 0.04 | 36 | 23 | 0.66 | 0.42 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 23.00 | 0.52 | 0.84 | 0.68 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.68 | 0.36 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 24.00 | 0.41 | 0.69 | 0.55 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.71 | 0.30 | 0.06 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 25.00 | 0.15 | 0.57 | 0.36 | % | 0.01 | 0 | 0 | 0.69 | 0.25 | 0.06 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 26.00 | 0.25 | 0.75 | 0.50 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.70 | 0.21 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 27.00 | 0.04 | 0.66 | 0.35 | % | 0.01 | 0 | 0 | 0.72 | 0.17 | 0.05 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 28.00 | 0.02 | 0.58 | 0.30 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.04 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.01 | 0.56 | 0.29 | % | 0.02 | 0 | 0 | 0.82 | -0.03 | 0.01 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 13.00 | 0.01 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 0.72 | -0.06 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 14.00 | 0.36 | 0.59 | 0.48 | 0.44 | % | 0.03 | 1 | 0 | 0.62 | -0.09 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST | |
| 15.00 | 0.58 | 0.72 | 0.65 | 0.37 | % | 0.04 | 3 | 0 | 0.63 | -0.14 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST | |
| 16.00 | 0.88 | 1.10 | 0.99 | 0.95 | % | 0.06 | 1 | 0 | 0.67 | -0.19 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST | |
| 17.00 | 1.27 | 1.63 | 1.45 | 1.42 | +0.40 | +39.22% | 0.09 | 1 | 9 | 0.70 | -0.25 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 18.00 | 1.95 | 2.02 | 1.99 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.73 | -0.32 | 0.06 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 19.00 | 2.38 | 2.58 | 2.48 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.71 | -0.38 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 20.00 | 3.00 | 3.40 | 3.20 | 3.25 | +0.95 | +41.31% | 0.16 | 1 | 1 | 0.73 | -0.45 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 21.00 | 3.75 | 4.10 | 3.93 | % | 0.19 | 0 | 0 | 0.73 | -0.52 | 0.07 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 22.00 | 4.55 | 4.85 | 4.70 | 3.41 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | -0.58 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 23.00 | 5.40 | 5.70 | 5.55 | % | 0.24 | 0 | 0 | 0.69 | -0.64 | 0.07 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 24.00 | 5.80 | 6.90 | 6.35 | % | 0.26 | 0 | 0 | 0.86 | -0.70 | 0.06 | -0.02 | 5/14/2026 3:59:55 PM EST | |||
| 25.00 | 6.70 | 7.80 | 7.25 | % | 0.29 | 0 | 0 | 0.95 | -0.75 | 0.06 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 26.00 | 7.70 | 8.75 | 8.23 | % | 0.32 | 0 | 0 | 0.92 | -0.79 | 0.05 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 27.00 | 8.65 | 9.65 | 9.15 | % | 0.34 | 0 | 0 | 0.92 | -0.83 | 0.05 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 28.00 | 9.55 | 10.65 | 10.10 | % | 0.36 | 0 | 0 | 1.02 | -0.86 | 0.04 | -0.01 | 5/14/2026 3:59:55 PM EST |