Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $25.76 as of 6/15/2026 11:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.40 | 16.80 | 15.10 | % | 1.08 | 0 | 0 | 2.91 | 0.99 | 0.00 | -0.01 | 6/15/2026 12:58:32 PM EST | |||
| 15.00 | 12.50 | 15.30 | 13.90 | % | 0.93 | 0 | 0 | 2.37 | 0.99 | 0.00 | -0.01 | 6/15/2026 12:58:32 PM EST | |||
| 16.00 | 11.60 | 14.60 | 13.10 | % | 0.82 | 0 | 0 | 2.37 | 0.98 | 0.00 | -0.01 | 6/15/2026 12:58:32 PM EST | |||
| 17.00 | 11.20 | 13.30 | 12.25 | % | 0.72 | 0 | 0 | 2.01 | 0.97 | 0.01 | -0.01 | 6/15/2026 12:58:32 PM EST | |||
| 18.00 | 10.00 | 12.50 | 11.25 | 11.20 | +4.20 | +60.00% | 0.62 | 1 | 1 | 1.96 | 0.96 | 0.01 | -0.02 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 19.00 | 8.90 | 11.60 | 10.25 | % | 0.54 | 0 | 0 | 1.85 | 0.94 | 0.01 | -0.02 | 6/15/2026 12:58:32 PM EST | |||
| 20.00 | 8.40 | 10.20 | 9.30 | 9.50 | +4.50 | +90.00% | 0.47 | 10 | 11 | 1.49 | 0.92 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 21.00 | 7.70 | 9.40 | 8.55 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.45 | 0.89 | 0.02 | -0.03 | 6/9/2026 | 6/15/2026 12:58:32 PM EST |
| 22.00 | 6.70 | 8.60 | 7.65 | % | 0.35 | 0 | 0 | 1.40 | 0.86 | 0.03 | -0.04 | 6/15/2026 12:58:32 PM EST | |||
| 23.00 | 6.20 | 7.90 | 7.05 | % | 0.31 | 0 | 0 | 0.94 | 0.83 | 0.03 | -0.04 | 6/15/2026 12:58:32 PM EST | |||
| 24.00 | 5.90 | 7.10 | 6.50 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.11 | 0.79 | 0.03 | -0.04 | 6/12/2026 | 6/15/2026 12:58:32 PM EST |
| 25.00 | 5.30 | 5.80 | 5.55 | 5.60 | +2.50 | +80.65% | 0.22 | 63 | 374 | 1.06 | 0.75 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 26.00 | 4.70 | 5.60 | 5.15 | 5.00 | +1.70 | +51.52% | 0.20 | 2 | 15 | 1.07 | 0.70 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 27.00 | 4.00 | 5.00 | 4.50 | 4.40 | +1.95 | +79.60% | 0.17 | 2 | 45 | 1.01 | 0.66 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 28.00 | 3.70 | 4.50 | 4.10 | 4.20 | +1.70 | +68.00% | 0.15 | 11 | 75 | 1.06 | 0.61 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 29.00 | 3.20 | 3.90 | 3.55 | 3.61 | +1.40 | +63.35% | 0.12 | 158 | 13 | 1.06 | 0.57 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 30.00 | 2.85 | 3.30 | 3.08 | 3.00 | +1.00 | +50.00% | 0.10 | 195 | 266 | 1.03 | 0.53 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 31.00 | 2.50 | 3.20 | 2.85 | 3.11 | +1.52 | +95.60% | 0.09 | 12 | 28 | 1.08 | 0.49 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 32.00 | 2.20 | 2.60 | 2.40 | 2.44 | +0.94 | +62.67% | 0.07 | 27 | 50 | 1.04 | 0.45 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 33.00 | 1.95 | 2.30 | 2.13 | 2.60 | +1.20 | +85.72% | 0.06 | 5 | 199 | 1.05 | 0.41 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 34.00 | 1.75 | 2.05 | 1.90 | 1.98 | +0.88 | +80.00% | 0.06 | 4 | 404 | 1.09 | 0.37 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 35.00 | 1.50 | 1.80 | 1.65 | 1.80 | +0.94 | +109.31% | 0.05 | 38 | 112 | 1.07 | 0.34 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 36.00 | 1.35 | 1.85 | 1.60 | 1.67 | +0.77 | +85.56% | 0.04 | 4 | 47 | 1.11 | 0.31 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 37.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.62 | +91.18% | 0.04 | 5,460 | 79 | 1.08 | 0.28 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 38.00 | 1.05 | 1.40 | 1.23 | 1.25 | +0.55 | +78.58% | 0.03 | 3 | 25 | 1.09 | 0.26 | 0.03 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 39.00 | 0.95 | 1.35 | 1.15 | 1.00 | +0.35 | +53.85% | 0.03 | 4 | 46 | 1.11 | 0.23 | 0.03 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 40.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.41 | +75.93% | 0.02 | 43 | 416 | 1.08 | 0.21 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 41.00 | 0.20 | 1.10 | 0.65 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.97 | 0.19 | 0.03 | -0.04 | 6/11/2026 | 6/15/2026 12:58:32 PM EST |
| 42.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.40 | +133.34% | 0.02 | 3 | 144 | 1.08 | 0.17 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 43.00 | 0.55 | 0.85 | 0.70 | 0.70 | +0.05 | +7.70% | 0.02 | 4 | 59 | 1.12 | 0.15 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 44.00 | 0.40 | 0.85 | 0.63 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.12 | 0.14 | 0.02 | -0.03 | 6/11/2026 | 6/15/2026 12:58:32 PM EST |
| 45.00 | 0.40 | 0.80 | 0.60 | 0.50 | +0.20 | +66.67% | 0.01 | 7 | 250 | 1.15 | 0.13 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 46.00 | 0.30 | 0.80 | 0.55 | 0.44 | +0.24 | +120.00% | 0.01 | 2 | 9 | 1.15 | 0.11 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 47.00 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | 0.10 | 0.02 | -0.03 | 6/10/2026 | 6/15/2026 12:58:32 PM EST |
| 48.00 | 0.20 | 0.65 | 0.43 | 0.35 | +0.20 | +133.34% | 0.01 | 3 | 24 | 1.15 | 0.09 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 49.00 | 0.05 | 0.65 | 0.35 | 0.50 | +0.20 | +66.67% | 0.01 | 3 | 3 | 1.07 | 0.09 | 0.02 | -0.02 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.25 | +0.07 | +38.89% | 0.01 | 1 | 275 | 1.19 | 0.07 | 0.01 | -0.02 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.10 | +66.67% | 0.00 | 40 | 21 | 1.17 | 0.05 | 0.01 | -0.01 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.46 | 0.02 | 0.01 | -0.01 | 6/5/2026 | 6/15/2026 12:58:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 6/15/2026 12:58:32 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.12 | -0.01 | 0.00 | -0.01 | 6/15/2026 12:58:32 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.09 | -0.02 | 0.00 | -0.01 | 6/15/2026 12:58:32 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.67 | -0.03 | 0.01 | -0.01 | 6/10/2026 | 6/15/2026 12:58:32 PM EST |
| 18.00 | 0.15 | 0.55 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.20 | -0.04 | 0.01 | -0.02 | 6/12/2026 | 6/15/2026 12:58:32 PM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.07 | -0.06 | 0.01 | -0.02 | 6/10/2026 | 6/15/2026 12:58:32 PM EST |
| 20.00 | 0.30 | 0.60 | 0.45 | 0.48 | -0.37 | -43.53% | 0.02 | 12 | 61 | 1.07 | -0.08 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 21.00 | 0.10 | 1.10 | 0.60 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.00 | -0.11 | 0.02 | -0.03 | 6/12/2026 | 6/15/2026 12:58:32 PM EST |
| 22.00 | 0.55 | 0.95 | 0.75 | 0.75 | -0.60 | -44.45% | 0.03 | 41 | 115 | 1.03 | -0.14 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 23.00 | 0.60 | 1.20 | 0.90 | 1.00 | -0.75 | -42.86% | 0.04 | 20 | 77 | 0.99 | -0.17 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 24.00 | 1.25 | 1.70 | 1.48 | 1.35 | -0.85 | -38.64% | 0.06 | 6 | 22 | 1.03 | -0.21 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 25.00 | 1.60 | 1.75 | 1.68 | 1.58 | -1.07 | -40.38% | 0.07 | 244 | 279 | 1.05 | -0.25 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 26.00 | 2.05 | 2.20 | 2.13 | 1.81 | -1.64 | -47.54% | 0.08 | 52 | 65 | 1.06 | -0.30 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 27.00 | 2.50 | 2.65 | 2.58 | 2.35 | -1.90 | -44.71% | 0.10 | 21 | 91 | 1.05 | -0.34 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 28.00 | 3.00 | 3.20 | 3.10 | 2.97 | -1.93 | -39.39% | 0.11 | 1 | 212 | 1.07 | -0.39 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 29.00 | 3.50 | 3.80 | 3.65 | 3.55 | -1.95 | -35.46% | 0.13 | 1 | 25 | 1.06 | -0.43 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 30.00 | 4.20 | 4.50 | 4.35 | 4.00 | -2.20 | -35.49% | 0.14 | 5 | 2,583 | 1.07 | -0.47 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 31.00 | 4.80 | 5.10 | 4.95 | 4.75 | -1.95 | -29.11% | 0.16 | 6 | 39 | 1.09 | -0.51 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 32.00 | 5.50 | 5.70 | 5.60 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.06 | -0.55 | 0.04 | -0.06 | 6/12/2026 | 6/15/2026 12:58:32 PM EST |
| 33.00 | 6.20 | 6.40 | 6.30 | 8.63 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.10 | -0.59 | 0.04 | -0.06 | 6/12/2026 | 6/15/2026 12:58:32 PM EST |
| 34.00 | 6.30 | 7.60 | 6.95 | 9.49 | 0.00 | 0.00% | 0.20 | 0 | 33 | 1.10 | -0.63 | 0.04 | -0.06 | 6/12/2026 | 6/15/2026 12:58:32 PM EST |
| 35.00 | 7.00 | 8.10 | 7.55 | 7.90 | -2.48 | -23.90% | 0.22 | 7 | 132 | 1.05 | -0.66 | 0.04 | -0.06 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 36.00 | 7.40 | 9.60 | 8.50 | 8.50 | -2.50 | -22.73% | 0.24 | 1 | 87 | 1.07 | -0.69 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 37.00 | 8.70 | 9.70 | 9.20 | 9.03 | -2.80 | -23.67% | 0.25 | 1 | 28 | 1.06 | -0.72 | 0.04 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 38.00 | 9.40 | 11.10 | 10.25 | 10.15 | -4.41 | -30.29% | 0.27 | 2 | 6 | 1.12 | -0.74 | 0.03 | -0.05 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 39.00 | 10.40 | 11.90 | 11.15 | 7.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.15 | -0.77 | 0.03 | -0.05 | 5/15/2026 | 6/15/2026 12:58:32 PM EST |
| 40.00 | 11.20 | 12.80 | 12.00 | 11.97 | -2.33 | -16.30% | 0.30 | 15 | 13 | 1.11 | -0.79 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 41.00 | 11.70 | 14.00 | 12.85 | 12.85 | -2.70 | -17.37% | 0.31 | 5 | 17 | 1.59 | -0.81 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 42.00 | 12.60 | 14.90 | 13.75 | 14.10 | -5.00 | -26.18% | 0.33 | 8 | 4 | 1.61 | -0.83 | 0.03 | -0.04 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 43.00 | 13.90 | 15.70 | 14.80 | % | 0.34 | 0 | 0 | 1.59 | -0.85 | 0.03 | -0.04 | 6/15/2026 12:58:32 PM EST | |||
| 44.00 | 14.80 | 16.80 | 15.80 | % | 0.36 | 0 | 0 | 1.68 | -0.86 | 0.02 | -0.03 | 6/15/2026 12:58:32 PM EST | |||
| 45.00 | 15.70 | 17.40 | 16.55 | 19.30 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.58 | -0.87 | 0.02 | -0.03 | 6/12/2026 | 6/15/2026 12:58:32 PM EST |
| 46.00 | 16.40 | 18.20 | 17.30 | 12.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.55 | -0.89 | 0.02 | -0.03 | 5/15/2026 | 6/15/2026 12:58:32 PM EST |
| 47.00 | 17.60 | 19.40 | 18.50 | % | 0.39 | 0 | 0 | 1.67 | -0.90 | 0.02 | -0.03 | 6/15/2026 12:58:32 PM EST | |||
| 48.00 | 18.60 | 20.30 | 19.45 | 19.15 | % | 0.41 | 1 | 0 | 1.68 | -0.91 | 0.02 | -0.03 | 6/15/2026 | 6/15/2026 12:58:32 PM EST | |
| 49.00 | 19.50 | 21.40 | 20.45 | % | 0.42 | 0 | 0 | 1.76 | -0.91 | 0.02 | -0.02 | 6/15/2026 12:58:32 PM EST | |||
| 50.00 | 20.10 | 22.60 | 21.35 | 21.35 | -3.30 | -13.39% | 0.43 | 1 | 1 | 1.88 | -0.93 | 0.01 | -0.02 | 6/15/2026 | 6/15/2026 12:58:32 PM EST |
| 55.00 | 24.70 | 27.10 | 25.90 | 22.74 | 0.00 | 0.00% | 0.47 | 0 | 25 | 1.86 | -0.95 | 0.01 | -0.01 | 5/29/2026 | 6/15/2026 12:58:32 PM EST |
| 60.00 | 29.80 | 32.80 | 31.30 | % | 0.52 | 0 | 0 | 2.31 | -0.98 | 0.01 | -0.01 | 6/15/2026 12:58:32 PM EST |