Options Chain for HECLA MNG CO COM (HL) - $6.32 as of 7/11/2025 8:28:30 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 | 4.50 | 6.90 | 5.70 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 1.50 | 3.95 | 6.70 | 5.33 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 2.00 | 3.45 | 5.60 | 4.53 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 2.50 | 2.95 | 5.10 | 4.03 | % | 1.61 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.00 | 2.95 | 4.60 | 3.78 | % | 1.26 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.50 | 2.67 | 4.70 | 3.69 | % | 1.05 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 4.00 | 2.05 | 3.95 | 3.00 | 2.35 | +0.57 | +32.03% | 0.75 | 4 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 4.50 | 1.61 | 3.75 | 2.68 | % | 0.60 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 0.41 | 2.30 | 1.36 | 1.42 | +0.54 | +61.37% | 0.27 | 1 | 1,011 | 0.84 | 0.91 | 0.18 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 1.59 | 0.80 | 0.90 | +0.38 | +73.08% | 0.15 | 30 | 53 | 1.28 | 0.79 | 0.27 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 0.55 | 1.23 | 0.89 | 0.68 | +0.31 | +83.79% | 0.15 | 41 | 71 | 0.94 | 0.63 | 0.34 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 0.31 | 0.42 | 0.37 | 0.34 | +0.19 | +126.67% | 0.06 | 76 | 112 | 0.55 | 0.45 | 0.35 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.00 | 0.17 | 0.24 | 0.21 | 0.23 | +0.13 | +130.00% | 0.03 | 359 | 230 | 0.55 | 0.30 | 0.30 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.18 | 0.09 | 0.07 | +0.04 | +133.34% | 0.01 | 70 | 67 | 0.63 | 0.19 | 0.23 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 0.85 | 0.12 | 0.16 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.49 | 0.25 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.15 | 0.06 | 0.10 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.06 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.50 | 0.00 | 1.43 | 0.72 | % | 0.08 | 0 | 0 | 1.07 | 0.02 | 0.03 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | 0.01 | 0.02 | 0.00 | 7/11/2025 3:59:48 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.02 | 10 | 81 | 0.58 | -0.09 | 0.18 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 5.50 | 0.01 | 0.28 | 0.15 | 0.15 | -0.10 | -40.00% | 0.03 | 16 | 37 | 0.49 | -0.21 | 0.27 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 2.14 | 1.07 | 0.30 | -0.14 | -31.82% | 0.18 | 41 | 13 | 0.89 | -0.37 | 0.34 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.50 | 0.48 | 2.24 | 1.36 | 0.61 | -0.01 | -1.62% | 0.21 | 5 | 1 | 1.45 | -0.55 | 0.35 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 2.08 | 1.04 | % | 0.15 | 0 | 0 | 0.51 | -0.70 | 0.30 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.50 | 0.10 | 2.58 | 1.34 | % | 0.18 | 0 | 0 | 2.28 | -0.81 | 0.23 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 0.51 | 3.05 | 1.78 | % | 0.22 | 0 | 0 | 0.93 | -0.88 | 0.16 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.50 | 2.04 | 2.94 | 2.49 | % | 0.29 | 0 | 0 | 1.61 | -0.94 | 0.10 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 2.55 | 4.85 | 3.70 | % | 0.41 | 0 | 0 | 3.31 | -0.97 | 0.06 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.50 | 2.91 | 5.30 | 4.11 | % | 0.43 | 0 | 0 | 2.82 | -0.98 | 0.03 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 3.45 | 5.60 | 4.53 | % | 0.45 | 0 | 0 | 3.10 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST |