Options Chain for HECLA MINING COMPANY COM (HL) - $15.14 as of 7/27/2026 7:51:53 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 | 9.30 | 10.45 | 9.88 | 10.69 | 0.00 | 0.00% | 1.98 | 0 | 6 | 4.78 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:45 PM EST |
| 6.00 | 8.55 | 9.40 | 8.98 | 9.70 | 0.00 | 0.00% | 1.50 | 0 | 5 | 3.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:45 PM EST |
| 7.00 | 7.55 | 8.45 | 8.00 | 8.62 | 0.00 | 0.00% | 1.14 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:45 PM EST |
| 8.00 | 6.55 | 7.60 | 7.08 | 7.68 | 0.00 | 0.00% | 0.89 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:45 PM EST |
| 9.00 | 5.65 | 6.40 | 6.03 | 6.40 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:45 PM EST |
| 9.50 | 5.05 | 6.05 | 5.55 | 5.15 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:45 PM EST |
| 10.00 | 4.55 | 5.45 | 5.00 | 5.91 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.10 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/27/2026 3:59:45 PM EST |
| 10.50 | 4.15 | 4.95 | 4.55 | 4.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.91 | 0.99 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:45 PM EST |
| 11.00 | 3.60 | 4.45 | 4.03 | 5.03 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.73 | 0.97 | 0.02 | -0.01 | 7/9/2026 | 7/27/2026 3:59:45 PM EST |
| 11.50 | 3.20 | 3.95 | 3.58 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.55 | 0.96 | 0.03 | -0.01 | 7/15/2026 | 7/27/2026 3:59:45 PM EST |
| 12.00 | 2.78 | 3.50 | 3.14 | 3.85 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.46 | 0.93 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 3:59:45 PM EST |
| 12.50 | 2.45 | 2.95 | 2.70 | % | 0.22 | 0 | 0 | 1.21 | 0.90 | 0.07 | -0.02 | 7/27/2026 3:59:45 PM EST | |||
| 13.00 | 2.07 | 2.51 | 2.29 | 2.47 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.13 | 0.85 | 0.10 | -0.03 | 7/23/2026 | 7/27/2026 3:59:45 PM EST |
| 13.50 | 1.79 | 2.14 | 1.97 | % | 0.15 | 0 | 0 | 0.87 | 0.80 | 0.12 | -0.03 | 7/27/2026 3:59:45 PM EST | |||
| 14.00 | 1.54 | 1.81 | 1.68 | 1.79 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.96 | 0.73 | 0.14 | -0.04 | 7/23/2026 | 7/27/2026 3:59:45 PM EST |
| 14.50 | 1.12 | 1.37 | 1.25 | 1.21 | -0.79 | -39.50% | 0.09 | 1 | 23 | 0.84 | 0.65 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 15.00 | 0.92 | 1.10 | 1.01 | 0.94 | -0.12 | -11.33% | 0.07 | 58 | 108 | 0.88 | 0.56 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 15.50 | 0.69 | 0.85 | 0.77 | 0.78 | -0.02 | -2.50% | 0.05 | 47 | 90 | 0.87 | 0.47 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 16.00 | 0.51 | 0.69 | 0.60 | 0.59 | 0.00 | 0.00% | 0.04 | 225 | 345 | 0.89 | 0.39 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 16.50 | 0.37 | 0.51 | 0.44 | 0.40 | -0.04 | -9.10% | 0.03 | 162 | 399 | 0.88 | 0.31 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 17.00 | 0.26 | 0.37 | 0.32 | 0.30 | -0.04 | -11.77% | 0.02 | 348 | 2,342 | 0.87 | 0.24 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 17.50 | 0.19 | 0.25 | 0.22 | 0.22 | -0.06 | -21.43% | 0.01 | 37 | 161 | 0.86 | 0.18 | 0.12 | -0.03 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 18.00 | 0.12 | 0.22 | 0.17 | 0.16 | -0.04 | -20.00% | 0.01 | 246 | 179 | 0.86 | 0.13 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 6 | 121 | 0.93 | 0.09 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 19.00 | 0.03 | 0.15 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 327 | 98 | 0.87 | 0.06 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 19.50 | 0.00 | 0.16 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 40 | 66 | 1.13 | 0.05 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.84 | 0.03 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:45 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.16 | -88.89% | 0.00 | 5 | 22 | 1.15 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 21.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.01 | 32 | 90 | 1.64 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:45 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 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 6.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:45 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:45 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:45 PM EST | |||
| 9.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.34 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:45 PM EST | |||
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:45 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 5 | 0.99 | -0.03 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | 0.05 | -0.09 | -64.29% | 0.01 | 5 | 52 | 1.54 | -0.04 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 12.00 | 0.03 | 0.11 | 0.07 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 54 | 0.91 | -0.07 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 12.50 | 0.11 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 3 | 85 | 0.96 | -0.10 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 13.00 | 0.14 | 0.23 | 0.19 | 0.22 | +0.03 | +15.79% | 0.01 | 12 | 233 | 0.88 | -0.15 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 13.50 | 0.23 | 0.32 | 0.28 | 0.30 | -0.01 | -3.23% | 0.02 | 3 | 277 | 0.87 | -0.20 | 0.12 | -0.03 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.07 | -14.59% | 0.03 | 53 | 923 | 0.86 | -0.27 | 0.14 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 14.50 | 0.51 | 0.70 | 0.61 | 0.58 | -0.02 | -3.34% | 0.04 | 20 | 218 | 0.88 | -0.35 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 15.00 | 0.73 | 0.90 | 0.82 | 0.85 | -0.05 | -5.56% | 0.05 | 62 | 192 | 0.86 | -0.44 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 15.50 | 1.00 | 1.21 | 1.11 | 1.07 | +0.01 | +0.95% | 0.07 | 2 | 199 | 0.88 | -0.53 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 16.00 | 1.37 | 1.47 | 1.42 | 1.35 | -0.16 | -10.60% | 0.09 | 78 | 109 | 0.88 | -0.61 | 0.17 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 16.50 | 1.60 | 1.89 | 1.75 | 1.78 | -0.11 | -5.82% | 0.11 | 11 | 179 | 0.85 | -0.69 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 17.00 | 1.96 | 2.22 | 2.09 | 2.13 | -0.09 | -4.06% | 0.12 | 17 | 51 | 0.77 | -0.76 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 17.50 | 2.38 | 2.84 | 2.61 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 449 | 0.90 | -0.82 | 0.12 | -0.03 | 7/15/2026 | 7/27/2026 3:59:45 PM EST |
| 18.00 | 2.81 | 3.40 | 3.11 | 3.09 | -0.66 | -17.60% | 0.17 | 32 | 26 | 1.41 | -0.87 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:45 PM EST |
| 18.50 | 3.25 | 3.80 | 3.53 | 3.57 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.40 | -0.91 | 0.08 | -0.02 | 7/8/2026 | 7/27/2026 3:59:45 PM EST |
| 19.00 | 3.70 | 4.25 | 3.98 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.44 | -0.94 | 0.06 | -0.01 | 7/24/2026 | 7/27/2026 3:59:45 PM EST |
| 19.50 | 4.15 | 4.80 | 4.48 | 5.23 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.61 | -0.95 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 3:59:45 PM EST |
| 20.00 | 4.30 | 5.35 | 4.83 | 4.37 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.76 | -0.97 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 3:59:45 PM EST |
| 20.50 | 4.75 | 5.85 | 5.30 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.85 | -0.98 | 0.02 | 0.00 | 7/15/2026 | 7/27/2026 3:59:45 PM EST |
| 21.00 | 5.20 | 6.35 | 5.78 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.94 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 3:59:45 PM EST |
| 22.00 | 6.15 | 7.35 | 6.75 | 6.85 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.10 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 3:59:45 PM EST |
| 23.00 | 7.15 | 8.35 | 7.75 | 7.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:45 PM EST |
| 24.00 | 8.30 | 9.45 | 8.88 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:45 PM EST |
| 25.00 | 9.20 | 10.40 | 9.80 | 10.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:45 PM EST |
| 30.00 | 14.35 | 15.35 | 14.85 | 14.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:45 PM EST |