Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $20.20 as of 7/27/2026 7:54:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.50 | 19.00 | 17.25 | % | 5.75 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 4.00 | 14.50 | 18.10 | 16.30 | % | 4.08 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 13.50 | 17.10 | 15.30 | % | 3.06 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 6.00 | 12.70 | 16.10 | 14.40 | % | 2.40 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 7.00 | 11.50 | 15.10 | 13.30 | % | 1.90 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 8.00 | 10.50 | 14.00 | 12.25 | % | 1.53 | 0 | 0 | 2.96 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 9.00 | 9.90 | 13.00 | 11.45 | % | 1.27 | 0 | 0 | 2.65 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 8.90 | 11.60 | 10.25 | % | 1.02 | 0 | 0 | 2.08 | 0.98 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 11.00 | 8.60 | 10.40 | 9.50 | % | 0.86 | 0 | 0 | 1.72 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 12.00 | 7.70 | 9.70 | 8.70 | % | 0.72 | 0 | 0 | 1.73 | 0.94 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 13.00 | 6.80 | 8.70 | 7.75 | % | 0.60 | 0 | 0 | 1.54 | 0.91 | 0.02 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 14.00 | 6.10 | 7.90 | 7.00 | % | 0.50 | 0 | 0 | 1.47 | 0.88 | 0.02 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 15.00 | 5.40 | 7.00 | 6.20 | % | 0.41 | 0 | 0 | 1.34 | 0.84 | 0.03 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 16.00 | 4.70 | 5.90 | 5.30 | % | 0.33 | 0 | 0 | 0.84 | 0.80 | 0.04 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 4.60 | 5.20 | 4.90 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.01 | 0.75 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 4.20 | 4.60 | 4.40 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.04 | 0.70 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 3.60 | 4.00 | 3.80 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.01 | 0.65 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 3.10 | 3.70 | 3.40 | 3.30 | +0.10 | +3.13% | 0.17 | 6 | 94 | 1.03 | 0.60 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 2.75 | 3.10 | 2.93 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.02 | 0.55 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 22.00 | 2.30 | 2.60 | 2.45 | 2.50 | +0.08 | +3.31% | 0.11 | 1 | 44 | 0.98 | 0.50 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 2.00 | 2.30 | 2.15 | 1.95 | -0.26 | -11.77% | 0.09 | 1 | 39 | 0.99 | 0.45 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 24.00 | 1.70 | 1.90 | 1.80 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.97 | 0.40 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 1.40 | 1.70 | 1.55 | 1.50 | 0.00 | 0.00% | 0.06 | 6 | 212 | 0.97 | 0.36 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 26.00 | 1.30 | 1.45 | 1.38 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.99 | 0.32 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 27.00 | 1.00 | 1.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.97 | 0.29 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.05 | -4.77% | 0.04 | 5 | 12 | 0.99 | 0.26 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 29.00 | 0.70 | 0.95 | 0.83 | 0.90 | 0.00 | 0.00% | 0.03 | 15 | 8 | 0.97 | 0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.10 | -11.12% | 0.03 | 25 | 33 | 0.99 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.07 | 0.11 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.30 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.05 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.83 | -0.02 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.64 | -0.04 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.19 | -0.06 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.08 | -21.06% | 0.02 | 20 | 6 | 0.93 | -0.09 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.00 | -0.12 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.45 | 1.10 | 0.78 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 44 | 1.00 | -0.16 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.90 | 1.10 | 1.00 | 1.06 | -0.64 | -37.65% | 0.06 | 5 | 2 | 0.97 | -0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 1.25 | 1.35 | 1.30 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.96 | -0.25 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 1.55 | 1.75 | 1.65 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.94 | -0.30 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 2.05 | 2.20 | 2.13 | 2.15 | -0.14 | -6.12% | 0.11 | 1 | 7 | 0.94 | -0.35 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 2.55 | 2.80 | 2.68 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.95 | -0.40 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.10 | +3.13% | 0.15 | 1 | 19 | 0.94 | -0.45 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 22.00 | 3.70 | 4.00 | 3.85 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.95 | -0.50 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 4.30 | 4.70 | 4.50 | 4.60 | +0.20 | +4.55% | 0.20 | 2 | 9 | 0.94 | -0.55 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 24.00 | 5.10 | 6.00 | 5.55 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.05 | -0.60 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 5.90 | 6.70 | 6.30 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.06 | -0.64 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 26.00 | 6.40 | 7.50 | 6.95 | 7.09 | +1.09 | +18.17% | 0.27 | 1 | 2 | 1.01 | -0.68 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 27.00 | 7.50 | 8.40 | 7.95 | 8.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.08 | -0.71 | 0.05 | -0.03 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 28.00 | 8.10 | 9.30 | 8.70 | % | 0.31 | 0 | 0 | 1.05 | -0.74 | 0.04 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 29.00 | 9.00 | 10.20 | 9.60 | % | 0.33 | 0 | 0 | 1.07 | -0.77 | 0.04 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 9.80 | 11.00 | 10.40 | 12.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.03 | -0.80 | 0.04 | -0.02 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 14.00 | 15.80 | 14.90 | 16.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.51 | -0.89 | 0.02 | -0.01 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |