Options Chain for HECLA MNG CO COM (HL) - $5.59 as of 7/8/2025 8:49:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.25 | 5.35 | 4.80 | % | 4.80 | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 2.00 | 3.20 | 4.60 | 3.90 | % | 1.95 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 3.00 | 2.22 | 2.69 | 2.46 | % | 0.82 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 4.00 | 1.60 | 1.66 | 1.63 | 1.64 | -0.24 | -12.77% | 0.41 | 213 | 8 | 0.73 | 0.98 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 5.00 | 0.70 | 1.17 | 0.94 | 0.72 | -0.46 | -38.99% | 0.19 | 82 | 187 | 0.49 | 0.79 | 0.31 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 6.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.28 | -57.15% | 0.04 | 4,464 | 1,301 | 0.51 | 0.38 | 0.41 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.07 | -50.00% | 0.01 | 190 | 1,205 | 0.58 | 0.13 | 0.22 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 8.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.74 | 0.04 | 0.09 | 0.00 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.18 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.06 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.05 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.07 | +140.00% | 0.02 | 39 | 317 | 0.50 | -0.21 | 0.31 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 6.00 | 0.27 | 0.71 | 0.49 | 0.61 | +0.28 | +84.85% | 0.08 | 164 | 541 | 0.34 | -0.62 | 0.41 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 7.00 | 1.39 | 1.48 | 1.44 | 1.43 | +0.47 | +48.96% | 0.21 | 3 | 87 | 0.52 | -0.87 | 0.22 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 8.00 | 2.27 | 2.57 | 2.42 | % | 0.30 | 0 | 0 | 0.83 | -0.96 | 0.09 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 9.00 | 3.35 | 3.45 | 3.40 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 10.00 | 4.35 | 4.50 | 4.43 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 11.00 | 5.35 | 5.45 | 5.40 | % | 0.49 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 12.00 | 6.30 | 6.45 | 6.38 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST |