Options Chain for HECLA MINING COMPANY COM (HL) - $17.73 as of 8/14/2026 11:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 13.95 | 13.28 | 12.61 | 0.00 | 0.00% | 2.66 | 0 | 1 | 8.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 6.00 | 11.60 | 13.05 | 12.33 | 11.55 | 0.00 | 0.00% | 2.06 | 0 | 5 | 7.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 7.00 | 10.70 | 12.05 | 11.38 | 10.50 | 0.00 | 0.00% | 1.63 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 8.00 | 9.90 | 11.05 | 10.48 | 10.65 | +1.00 | +10.37% | 1.31 | 4 | 3 | 5.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 9.00 | 8.60 | 9.85 | 9.23 | 7.75 | 0.00 | 0.00% | 1.03 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 9.50 | 8.10 | 9.55 | 8.83 | 9.20 | +3.14 | +51.82% | 0.93 | 4 | 3 | 4.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 10.00 | 7.60 | 9.05 | 8.33 | 8.64 | +0.39 | +4.73% | 0.83 | 8 | 13 | 4.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 10.50 | 7.10 | 8.55 | 7.83 | 8.25 | +2.90 | +54.21% | 0.75 | 2 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 11.00 | 6.60 | 8.05 | 7.33 | 7.60 | +2.60 | +52.00% | 0.67 | 4 | 15 | 3.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 11.50 | 6.10 | 7.55 | 6.83 | 7.25 | % | 0.59 | 2 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 12.00 | 5.60 | 7.10 | 6.35 | 6.65 | +1.33 | +25.00% | 0.53 | 4 | 22 | 3.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 12.50 | 5.75 | 6.40 | 6.08 | 2.16 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 13.00 | 5.05 | 5.90 | 5.48 | 5.57 | +1.87 | +50.55% | 0.42 | 66 | 185 | 2.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 13.50 | 4.10 | 5.60 | 4.85 | 5.15 | +2.71 | +111.07% | 0.36 | 4 | 41 | 2.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 14.00 | 4.35 | 4.70 | 4.53 | 4.56 | +0.91 | +24.94% | 0.32 | 32 | 657 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 14.50 | 3.75 | 4.25 | 4.00 | 4.05 | +0.95 | +30.65% | 0.28 | 10 | 166 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 3.05 | 3.75 | 3.40 | 3.65 | +0.90 | +32.73% | 0.23 | 109 | 4,131 | 1.71 | 0.99 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.50 | 2.83 | 3.20 | 3.02 | 3.06 | +0.76 | +33.05% | 0.19 | 2 | 530 | 1.45 | 0.97 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 16.00 | 2.30 | 2.48 | 2.39 | 2.39 | +0.57 | +31.32% | 0.15 | 220 | 5,103 | 0.92 | 0.93 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 16.50 | 1.74 | 2.03 | 1.89 | 1.89 | +0.49 | +35.00% | 0.11 | 115 | 326 | 0.85 | 0.88 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 1.34 | 1.59 | 1.47 | 1.50 | +0.40 | +36.37% | 0.09 | 87 | 5,190 | 0.50 | 0.81 | 0.17 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.50 | 0.99 | 1.18 | 1.09 | 1.14 | +0.34 | +42.50% | 0.06 | 54 | 1,611 | 0.57 | 0.72 | 0.21 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 18.00 | 0.78 | 0.93 | 0.86 | 0.81 | +0.24 | +42.11% | 0.05 | 1,588 | 2,851 | 0.67 | 0.60 | 0.24 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 18.50 | 0.46 | 0.58 | 0.52 | 0.56 | +0.18 | +47.37% | 0.03 | 1,380 | 373 | 0.58 | 0.48 | 0.25 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 19.00 | 0.32 | 0.41 | 0.37 | 0.41 | +0.18 | +78.27% | 0.02 | 416 | 1,681 | 0.62 | 0.37 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 19.50 | 0.20 | 0.26 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 288 | 278 | 0.62 | 0.27 | 0.19 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 0.10 | 0.18 | 0.14 | 0.15 | +0.05 | +50.00% | 0.01 | 270 | 14,068 | 0.62 | 0.20 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 20.50 | 0.05 | 0.12 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 180 | 69 | 0.63 | 0.14 | 0.12 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 21.00 | 0.03 | 0.11 | 0.07 | 0.11 | -0.02 | -15.39% | 0.00 | 101 | 1,484 | 0.68 | 0.09 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 379 | 0.76 | 0.04 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 621 | 0.97 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 88 | 1.01 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 306 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:56 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 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.08 | +400.00% | 0.01 | 2 | 96 | 2.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 434 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 633 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 554 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 42 | 1,930 | 0.77 | -0.01 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.50 | 0.02 | 0.10 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 75 | 1,244 | 0.80 | -0.03 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 16.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.08 | -72.73% | 0.00 | 141 | 786 | 0.70 | -0.07 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 16.50 | 0.04 | 0.09 | 0.07 | 0.08 | -0.13 | -61.91% | 0.00 | 80 | 261 | 0.59 | -0.12 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 0.12 | 0.17 | 0.15 | 0.13 | -0.22 | -62.86% | 0.01 | 150 | 766 | 0.60 | -0.19 | 0.17 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.50 | 0.24 | 0.29 | 0.27 | 0.25 | -0.30 | -54.55% | 0.02 | 276 | 323 | 0.60 | -0.28 | 0.21 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 18.00 | 0.39 | 0.44 | 0.42 | 0.44 | -0.38 | -46.35% | 0.02 | 412 | 578 | 0.57 | -0.40 | 0.24 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 18.50 | 0.64 | 0.90 | 0.77 | 0.72 | -0.46 | -38.99% | 0.04 | 302 | 29 | 0.68 | -0.52 | 0.25 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 19.00 | 0.92 | 1.20 | 1.06 | 0.94 | -0.59 | -38.57% | 0.06 | 200 | 106 | 0.66 | -0.63 | 0.23 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 19.50 | 1.29 | 1.53 | 1.41 | 1.41 | -0.28 | -16.57% | 0.07 | 4 | 95 | 0.64 | -0.73 | 0.19 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 1.70 | 1.95 | 1.83 | 1.82 | -0.18 | -9.00% | 0.09 | 8 | 56 | 0.62 | -0.80 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 20.50 | 2.10 | 2.33 | 2.22 | 3.76 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.75 | -0.86 | 0.12 | -0.03 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 21.00 | 2.59 | 3.25 | 2.92 | 2.68 | -2.77 | -50.83% | 0.14 | 6 | 2 | 1.43 | -0.91 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 22.00 | 3.20 | 4.00 | 3.60 | 3.55 | -0.85 | -19.32% | 0.16 | 1 | 33 | 1.34 | -0.96 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 4.10 | 5.05 | 4.58 | 4.96 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.61 | -0.99 | 0.02 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 24.00 | 5.10 | 6.10 | 5.60 | 8.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 7/15/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 6.15 | 6.75 | 6.45 | 6.34 | -0.55 | -7.99% | 0.26 | 1 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 11.00 | 12.40 | 11.70 | 11.55 | -0.60 | -4.94% | 0.39 | 1 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |