Options Chain for HECLA MINING COMPANY COM (HL) - $17.89 as of 8/19/2026 4:12:36 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 | 15.40 | 16.10 | 15.75 | 13.20 | 0.00 | 0.00% | 3.15 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:00 AM EST |
| 6.00 | 14.40 | 15.10 | 14.75 | 12.09 | 0.00 | 0.00% | 2.46 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:00 AM EST |
| 7.00 | 13.40 | 14.05 | 13.73 | 13.80 | +0.48 | +3.61% | 1.96 | 1 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 8.00 | 12.40 | 13.10 | 12.75 | 11.18 | 0.00 | 0.00% | 1.59 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 9.00 | 11.55 | 11.90 | 11.73 | 11.75 | +0.45 | +3.99% | 1.30 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 9.50 | 11.00 | 11.45 | 11.23 | 11.25 | +0.65 | +6.14% | 1.18 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 10.00 | 10.50 | 10.95 | 10.73 | 10.80 | +0.60 | +5.89% | 1.07 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 10.50 | 9.90 | 10.60 | 10.25 | 7.80 | 0.00 | 0.00% | 0.98 | 0 | 9 | 9.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:00 AM EST |
| 11.00 | 9.40 | 10.10 | 9.75 | 9.74 | +0.37 | +3.95% | 0.89 | 1 | 13 | 9.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 11.50 | 8.90 | 9.65 | 9.28 | 9.20 | +0.53 | +6.12% | 0.81 | 1 | 4 | 8.92 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 12.00 | 8.40 | 8.85 | 8.63 | 8.56 | +0.56 | +7.00% | 0.72 | 1 | 20 | 8.40 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 12.50 | 7.90 | 8.35 | 8.13 | 7.86 | 0.00 | 0.00% | 0.65 | 0 | 6 | 7.64 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 13.00 | 7.50 | 7.80 | 7.65 | 7.62 | +0.28 | +3.82% | 0.59 | 1 | 180 | 5.39 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 13.50 | 7.00 | 7.35 | 7.18 | 7.19 | +0.34 | +4.97% | 0.53 | 2 | 44 | 6.71 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 14.00 | 6.45 | 6.85 | 6.65 | 6.60 | +0.60 | +10.00% | 0.48 | 10 | 495 | 4.65 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 14.50 | 5.90 | 6.35 | 6.13 | 5.85 | 0.00 | 0.00% | 0.42 | 0 | 165 | 5.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 15.00 | 5.40 | 5.85 | 5.63 | 5.35 | 0.00 | 0.00% | 0.38 | 0 | 3,890 | 3.60 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 15.50 | 4.95 | 5.50 | 5.23 | 5.22 | +0.68 | +14.98% | 0.34 | 1 | 331 | 5.01 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 16.00 | 4.45 | 4.85 | 4.65 | 4.56 | +0.16 | +3.64% | 0.29 | 2,563 | 4,875 | 3.56 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 16.50 | 4.05 | 4.30 | 4.18 | 4.30 | +0.65 | +17.81% | 0.25 | 1 | 268 | 4.23 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 17.00 | 3.55 | 3.85 | 3.70 | 3.66 | +0.26 | +7.65% | 0.22 | 2,575 | 4,823 | 2.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 17.50 | 2.85 | 3.35 | 3.10 | 3.25 | +0.57 | +21.27% | 0.18 | 4 | 851 | 3.46 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 18.00 | 2.50 | 2.81 | 2.66 | 3.00 | +0.70 | +30.44% | 0.15 | 9 | 2,025 | 1.95 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 18.50 | 2.10 | 2.30 | 2.20 | 2.20 | +0.12 | +5.77% | 0.12 | 10 | 943 | 2.67 | 0.99 | 0.03 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 19.00 | 1.60 | 1.81 | 1.71 | 1.70 | +0.15 | +9.68% | 0.09 | 168 | 2,476 | 1.91 | 0.95 | 0.08 | -0.02 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 19.50 | 1.15 | 1.27 | 1.21 | 1.24 | +0.10 | +8.78% | 0.06 | 138 | 913 | 1.06 | 0.87 | 0.19 | -0.05 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 20.00 | 0.74 | 0.84 | 0.79 | 0.73 | -0.02 | -2.67% | 0.04 | 1,698 | 11,859 | 0.61 | 0.73 | 0.32 | -0.14 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 20.50 | 0.42 | 0.56 | 0.49 | 0.42 | -0.04 | -8.70% | 0.02 | 46 | 818 | 0.72 | 0.53 | 0.41 | -0.19 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 21.00 | 0.22 | 0.28 | 0.25 | 0.24 | -0.03 | -11.12% | 0.01 | 414 | 2,712 | 0.79 | 0.33 | 0.39 | -0.17 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 22.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 384 | 739 | 0.94 | 0.08 | 0.18 | -0.05 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 684 | 1.02 | 0.01 | 0.04 | -0.01 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 82 | 2.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 3.06 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/20/2026 9:59:00 AM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:00 AM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:00 AM EST | |||
| 10.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:59:00 AM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:00 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:00 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:00 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 633 | 3.93 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 3.64 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 3.37 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 3.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,910 | 2.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 2.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 2.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 316 | 2.10 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 132 | 823 | 1.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 591 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 1,056 | 1.30 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 581 | 1.08 | -0.01 | 0.03 | 0.00 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 104 | 330 | 1.11 | -0.05 | 0.08 | -0.02 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 19.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 268 | 447 | 0.96 | -0.13 | 0.19 | -0.05 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.12 | -44.45% | 0.01 | 13 | 1,074 | 0.71 | -0.27 | 0.32 | -0.14 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 20.50 | 0.21 | 0.39 | 0.30 | 0.35 | -0.16 | -31.38% | 0.01 | 78 | 267 | 0.81 | -0.47 | 0.41 | -0.19 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 21.00 | 0.48 | 0.64 | 0.56 | 0.54 | -0.32 | -37.21% | 0.03 | 207 | 35 | 1.15 | -0.67 | 0.39 | -0.17 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 22.00 | 1.30 | 1.53 | 1.42 | 1.46 | -0.42 | -22.34% | 0.06 | 5 | 38 | 1.28 | -0.92 | 0.18 | -0.05 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 23.00 | 2.20 | 2.52 | 2.36 | 4.96 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.79 | -0.99 | 0.04 | -0.01 | 8/12/2026 | 8/20/2026 9:59:00 AM EST |
| 24.00 | 2.85 | 3.65 | 3.25 | 8.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/20/2026 9:59:00 AM EST |
| 25.00 | 3.90 | 4.60 | 4.25 | 6.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:00 AM EST |
| 30.00 | 8.90 | 9.70 | 9.30 | 11.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:00 AM EST |