Options Chain for HECLA MINING COMPANY COM (HL) - $14.44 as of 7/20/2026 7:52:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 9.75 | 9.23 | 9.60 | 0.00 | 0.00% | 1.85 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:49 PM EST |
| 6.00 | 7.70 | 8.75 | 8.23 | 8.41 | 0.00 | 0.00% | 1.37 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:49 PM EST |
| 7.00 | 6.70 | 7.75 | 7.23 | 8.35 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 8.00 | 5.70 | 6.75 | 6.23 | 8.16 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:49 PM EST |
| 9.00 | 4.75 | 5.75 | 5.25 | 6.35 | 0.00 | 0.00% | 0.58 | 0 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 9.50 | 4.20 | 5.25 | 4.73 | 5.90 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 10.00 | 3.70 | 4.75 | 4.23 | % | 0.42 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 10.50 | 3.55 | 4.60 | 4.08 | 3.95 | -1.50 | -27.53% | 0.39 | 2 | 2 | 2.52 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 11.00 | 2.75 | 3.80 | 3.28 | 4.45 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.81 | 0.98 | 0.02 | -0.01 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 11.50 | 2.32 | 3.25 | 2.79 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.53 | 0.96 | 0.04 | -0.01 | 7/10/2026 | 7/20/2026 3:59:49 PM EST |
| 12.00 | 1.96 | 2.66 | 2.31 | 3.52 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.19 | 0.92 | 0.08 | -0.02 | 6/29/2026 | 7/20/2026 3:59:49 PM EST |
| 12.50 | 1.70 | 2.38 | 2.04 | % | 0.16 | 0 | 0 | 1.32 | 0.87 | 0.11 | -0.02 | 7/20/2026 3:59:49 PM EST | |||
| 13.00 | 1.36 | 1.90 | 1.63 | 3.38 | 0.00 | 0.00% | 0.13 | 0 | 70 | 1.14 | 0.80 | 0.15 | -0.03 | 6/22/2026 | 7/20/2026 3:59:49 PM EST |
| 13.50 | 1.12 | 1.23 | 1.18 | % | 0.09 | 0 | 0 | 0.71 | 0.71 | 0.19 | -0.03 | 7/20/2026 3:59:49 PM EST | |||
| 14.00 | 0.82 | 0.88 | 0.85 | 0.89 | -0.20 | -18.35% | 0.06 | 21 | 81 | 0.69 | 0.60 | 0.22 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 14.50 | 0.55 | 0.66 | 0.61 | 0.65 | -0.06 | -8.46% | 0.04 | 29 | 48 | 0.69 | 0.48 | 0.24 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.15 | -25.00% | 0.03 | 25 | 80 | 0.70 | 0.37 | 0.23 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 15.50 | 0.25 | 0.30 | 0.28 | 0.31 | -0.06 | -16.22% | 0.02 | 2,105 | 1,149 | 0.69 | 0.27 | 0.20 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 16.00 | 0.15 | 0.22 | 0.19 | 0.21 | -0.05 | -19.24% | 0.01 | 159 | 442 | 0.71 | 0.20 | 0.16 | -0.02 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 16.50 | 0.10 | 0.29 | 0.20 | 0.13 | -0.05 | -27.78% | 0.01 | 63 | 370 | 0.71 | 0.14 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 17.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 42 | 236 | 0.74 | 0.10 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 17.50 | 0.04 | 0.09 | 0.07 | 0.12 | +0.03 | +33.34% | 0.00 | 179 | 721 | 0.77 | 0.07 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 157 | 193 | 0.79 | 0.05 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 18.50 | 0.01 | 0.14 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 15 | 186 | 0.90 | 0.03 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 109 | 0.98 | 0.02 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.31 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/20/2026 3:59:49 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.07 | +0.03 | +75.00% | 0.00 | 175 | 172 | 0.92 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 20.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 75 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 21.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 102 | 1.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.01 | 8 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 6.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 2 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 2 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 2 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.02 | % | 0.00 | 2 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:49 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | -0.01 | 0.01 | 0.00 | 6/25/2026 | 7/20/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | -0.02 | 0.02 | -0.01 | 6/25/2026 | 7/20/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.01 | 3 | 47 | 1.31 | -0.04 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.01 | 13 | 51 | 0.72 | -0.08 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 12.50 | 0.10 | 0.13 | 0.12 | 0.14 | -0.05 | -26.32% | 0.01 | 4 | 48 | 0.72 | -0.13 | 0.11 | -0.02 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 13.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 0.02 | 51 | 1,082 | 0.69 | -0.20 | 0.15 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 13.50 | 0.29 | 0.37 | 0.33 | 0.32 | -0.01 | -3.03% | 0.02 | 709 | 171 | 0.69 | -0.29 | 0.19 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 14.00 | 0.47 | 0.54 | 0.51 | 0.45 | -0.09 | -16.67% | 0.04 | 197 | 1,254 | 0.67 | -0.40 | 0.22 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 14.50 | 0.72 | 0.82 | 0.77 | 0.76 | +0.02 | +2.71% | 0.05 | 44 | 246 | 0.67 | -0.52 | 0.24 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 15.00 | 1.04 | 1.12 | 1.08 | 1.05 | 0.00 | 0.00% | 0.07 | 21 | 140 | 0.68 | -0.63 | 0.23 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 15.50 | 1.41 | 1.50 | 1.46 | 1.49 | +0.16 | +12.03% | 0.09 | 1 | 55 | 0.70 | -0.73 | 0.20 | -0.03 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 16.00 | 1.80 | 2.05 | 1.93 | 1.93 | +0.08 | +4.33% | 0.12 | 40 | 93 | 0.81 | -0.80 | 0.16 | -0.02 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 16.50 | 2.24 | 2.55 | 2.40 | 2.27 | +0.07 | +3.19% | 0.15 | 107 | 598 | 0.93 | -0.86 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 17.00 | 2.55 | 2.93 | 2.74 | 2.69 | +0.09 | +3.47% | 0.16 | 21 | 140 | 1.10 | -0.90 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 17.50 | 2.69 | 3.50 | 3.10 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.30 | -0.93 | 0.08 | -0.01 | 7/16/2026 | 7/20/2026 3:59:49 PM EST |
| 18.00 | 3.20 | 4.10 | 3.65 | 3.62 | +0.06 | +1.69% | 0.20 | 1 | 158 | 1.54 | -0.95 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 3:59:49 PM EST |
| 18.50 | 3.55 | 4.55 | 4.05 | 4.18 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.58 | -0.97 | 0.04 | -0.01 | 7/17/2026 | 7/20/2026 3:59:49 PM EST |
| 19.00 | 4.30 | 5.25 | 4.78 | 3.67 | 0.00 | 0.00% | 0.25 | 0 | 85 | 1.94 | -0.98 | 0.02 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 19.50 | 4.50 | 5.75 | 5.13 | 4.51 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.04 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 20.00 | 5.25 | 6.25 | 5.75 | 4.38 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.14 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/20/2026 3:59:49 PM EST |
| 20.50 | 5.55 | 6.75 | 6.15 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:49 PM EST |
| 21.00 | 5.95 | 7.25 | 6.60 | 5.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 21.50 | 6.45 | 7.75 | 7.10 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:49 PM EST |
| 22.00 | 6.95 | 8.25 | 7.60 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 23.00 | 8.00 | 9.25 | 8.63 | 8.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:49 PM EST |
| 24.00 | 8.95 | 10.25 | 9.60 | 8.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:49 PM EST |
| 25.00 | 9.95 | 11.25 | 10.60 | 9.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |
| 30.00 | 14.95 | 16.25 | 15.60 | 15.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:49 PM EST |