Options Chain for HECLA MINING COMPANY COM (HL) - $14.36 as of 8/4/2026 4:30:45 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 | 9.80 | 10.85 | 10.33 | 10.56 | +1.10 | +11.63% | 2.07 | 11 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 6.00 | 9.20 | 10.05 | 9.63 | 9.56 | +1.01 | +11.82% | 1.61 | 11 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 7.00 | 8.00 | 9.05 | 8.53 | 8.60 | +1.25 | +17.01% | 1.22 | 8 | 3 | 8.65 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 8.00 | 6.80 | 7.75 | 7.28 | 7.56 | -0.12 | -1.57% | 0.91 | 7 | 3 | 6.05 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.00 | 6.30 | 6.75 | 6.53 | 6.62 | +1.25 | +23.28% | 0.73 | 4 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 9.50 | 5.30 | 6.25 | 5.78 | 5.93 | +1.05 | +21.52% | 0.61 | 2 | 5 | 4.75 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.00 | 4.85 | 6.10 | 5.48 | 5.53 | +1.08 | +24.27% | 0.55 | 6 | 4 | 5.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 10.50 | 4.85 | 5.60 | 5.23 | 5.05 | +1.21 | +31.51% | 0.50 | 10 | 3 | 5.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 11.00 | 3.85 | 4.85 | 4.35 | 4.25 | +0.80 | +23.19% | 0.40 | 6 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 11.50 | 3.30 | 4.60 | 3.95 | 4.17 | +1.53 | +57.96% | 0.34 | 9 | 16 | 4.33 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 12.00 | 2.90 | 3.75 | 3.33 | 3.50 | +1.18 | +50.87% | 0.28 | 7 | 77 | 2.93 | 0.99 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 12.50 | 2.37 | 3.55 | 2.96 | 3.00 | +0.85 | +39.54% | 0.24 | 6 | 2 | 3.41 | 0.98 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 13.00 | 2.19 | 3.00 | 2.60 | 2.65 | +1.20 | +82.76% | 0.20 | 161 | 27 | 2.91 | 0.95 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 13.50 | 1.78 | 2.13 | 1.96 | 2.24 | +1.13 | +101.81% | 0.15 | 10 | 175 | 1.63 | 0.91 | 0.10 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 14.00 | 1.48 | 1.77 | 1.63 | 1.56 | +0.63 | +67.75% | 0.12 | 59 | 206 | 1.22 | 0.83 | 0.15 | -0.07 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 14.50 | 1.00 | 1.32 | 1.16 | 1.19 | +0.55 | +85.94% | 0.08 | 730 | 2,346 | 1.03 | 0.74 | 0.20 | -0.09 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 15.00 | 0.79 | 0.96 | 0.88 | 0.90 | +0.46 | +104.55% | 0.06 | 590 | 949 | 1.15 | 0.63 | 0.23 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 15.50 | 0.54 | 0.84 | 0.69 | 0.68 | +0.40 | +142.86% | 0.04 | 8,657 | 4,122 | 1.29 | 0.51 | 0.24 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 16.00 | 0.38 | 0.45 | 0.42 | 0.42 | +0.32 | +320.00% | 0.03 | 1,619 | 1,517 | 1.16 | 0.39 | 0.23 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 16.50 | 0.22 | 0.28 | 0.25 | 0.28 | +0.18 | +180.00% | 0.02 | 622 | 1,132 | 1.12 | 0.29 | 0.20 | -0.09 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 17.00 | 0.14 | 0.22 | 0.18 | 0.17 | +0.09 | +112.50% | 0.01 | 751 | 3,148 | 1.19 | 0.20 | 0.17 | -0.08 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 17.50 | 0.07 | 0.13 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 220 | 276 | 1.20 | 0.13 | 0.13 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 18.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 173 | 693 | 1.17 | 0.09 | 0.09 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 18.50 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.33 | 0.05 | 0.06 | -0.03 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 19.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 632 | 447 | 1.37 | 0.03 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.31 | 0.16 | 0.05 | +0.04 | +400.00% | 0.01 | 7 | 107 | 2.52 | 0.02 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 72 | 1.70 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.24 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 122 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 7 | 3.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 101 | 2.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 10.50 | 0.00 | 0.36 | 0.18 | 0.02 | -0.03 | -60.00% | 0.02 | 1 | 22 | 4.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 20 | 57 | 2.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.26 | 0.13 | 0.04 | +0.03 | +300.00% | 0.01 | 5 | 552 | 3.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 34 | 138 | 1.73 | -0.01 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 113 | 289 | 1.26 | -0.02 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 726 | 3,443 | 1.14 | -0.05 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 13.50 | 0.03 | 0.07 | 0.05 | 0.08 | -0.21 | -72.42% | 0.00 | 320 | 641 | 1.04 | -0.09 | 0.10 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 14.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.32 | -69.57% | 0.01 | 849 | 2,277 | 1.09 | -0.17 | 0.15 | -0.07 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 14.50 | 0.22 | 0.34 | 0.28 | 0.25 | -0.45 | -64.29% | 0.02 | 71 | 292 | 1.18 | -0.26 | 0.20 | -0.09 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 15.00 | 0.41 | 0.46 | 0.44 | 0.45 | -0.63 | -58.34% | 0.03 | 1,378 | 453 | 1.14 | -0.37 | 0.23 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 15.50 | 0.60 | 0.90 | 0.75 | 0.68 | -0.75 | -52.45% | 0.05 | 398 | 204 | 1.28 | -0.49 | 0.24 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 16.00 | 0.94 | 1.21 | 1.08 | 0.92 | -0.78 | -45.89% | 0.07 | 94 | 204 | 1.34 | -0.61 | 0.23 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 16.50 | 1.22 | 1.62 | 1.42 | 1.25 | -0.98 | -43.95% | 0.09 | 47 | 27 | 1.29 | -0.71 | 0.20 | -0.09 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 17.00 | 1.51 | 2.08 | 1.80 | 1.55 | -1.14 | -42.38% | 0.11 | 14 | 14 | 1.90 | -0.80 | 0.17 | -0.08 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 17.50 | 2.01 | 2.33 | 2.17 | 2.17 | -1.03 | -32.19% | 0.12 | 2 | 133 | 1.62 | -0.87 | 0.13 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 18.00 | 2.35 | 2.98 | 2.67 | 2.50 | -1.63 | -39.47% | 0.15 | 1 | 56 | 2.16 | -0.91 | 0.09 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 18.50 | 2.77 | 3.40 | 3.09 | 4.26 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.17 | -0.95 | 0.06 | -0.03 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 19.00 | 3.30 | 3.95 | 3.63 | 3.82 | -0.92 | -19.41% | 0.19 | 7 | 43 | 2.49 | -0.97 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 19.50 | 3.50 | 4.50 | 4.00 | 5.21 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.79 | -0.98 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 20.00 | 3.90 | 5.25 | 4.58 | 4.45 | -1.16 | -20.68% | 0.23 | 3 | 7 | 3.56 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 20.50 | 4.40 | 5.55 | 4.98 | 6.36 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.27 | -1.00 | 0.01 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 21.00 | 5.40 | 5.80 | 5.60 | 5.50 | -1.35 | -19.71% | 0.27 | 8 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 22.00 | 6.25 | 6.75 | 6.50 | 8.06 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:50 PM EST |
| 23.00 | 6.90 | 7.70 | 7.30 | 8.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 24.00 | 7.95 | 9.15 | 8.55 | 8.40 | -1.35 | -13.85% | 0.36 | 2 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 25.00 | 9.20 | 9.75 | 9.48 | 9.85 | -0.90 | -8.38% | 0.38 | 1 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 30.00 | 13.90 | 14.80 | 14.35 | 14.73 | -0.79 | -5.09% | 0.48 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |