Options Chain for HECLA MINING COMPANY COM (HL) - $19.45 as of 5/15/2026 9:20:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.90 | 9.00 | 8.45 | 10.27 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.27 | 0.97 | 0.01 | 0.00 | 4/14/2026 | 5/14/2026 3:59:55 PM EST |
| 12.00 | 6.15 | 7.05 | 6.60 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 283 | 0.70 | 0.93 | 0.02 | -0.01 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 13.00 | 5.40 | 6.30 | 5.85 | 7.07 | 0.00 | 0.00% | 0.45 | 0 | 123 | 0.73 | 0.90 | 0.02 | -0.01 | 5/7/2026 | 5/14/2026 3:59:55 PM EST |
| 14.00 | 4.85 | 5.60 | 5.23 | 7.75 | 0.00 | 0.00% | 0.37 | 0 | 234 | 0.77 | 0.86 | 0.03 | -0.01 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 15.00 | 4.25 | 4.95 | 4.60 | 4.72 | -1.38 | -22.63% | 0.31 | 15 | 490 | 0.72 | 0.82 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 16.00 | 3.80 | 4.30 | 4.05 | 3.98 | -1.37 | -25.61% | 0.25 | 3 | 259 | 0.67 | 0.77 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 17.00 | 3.40 | 3.65 | 3.53 | 3.40 | -1.50 | -30.62% | 0.21 | 7 | 292 | 0.67 | 0.73 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 18.00 | 2.92 | 3.20 | 3.06 | 3.03 | -0.97 | -24.25% | 0.17 | 5 | 893 | 0.68 | 0.68 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 19.00 | 2.53 | 2.81 | 2.67 | 2.68 | -0.72 | -21.18% | 0.14 | 85 | 1,027 | 0.65 | 0.63 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.00 | 2.23 | 2.40 | 2.32 | 2.34 | -0.71 | -23.28% | 0.12 | 1,062 | 9,730 | 0.66 | 0.58 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 21.00 | 1.96 | 2.04 | 2.00 | 2.00 | -0.83 | -29.33% | 0.10 | 13 | 1,978 | 0.68 | 0.54 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 22.00 | 1.70 | 1.82 | 1.76 | 1.75 | -0.59 | -25.22% | 0.08 | 127 | 9,435 | 0.67 | 0.49 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 23.00 | 1.46 | 1.76 | 1.61 | 1.56 | -0.58 | -27.11% | 0.07 | 55 | 1,187 | 0.70 | 0.45 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 24.00 | 1.31 | 1.54 | 1.43 | 1.40 | -0.41 | -22.66% | 0.06 | 1,009 | 3,106 | 0.70 | 0.41 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 25.00 | 1.10 | 1.33 | 1.22 | 1.15 | -0.51 | -30.73% | 0.05 | 212 | 11,005 | 0.67 | 0.37 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 26.00 | 0.81 | 1.26 | 1.04 | 1.02 | -0.53 | -34.20% | 0.04 | 1,001 | 6,819 | 0.68 | 0.34 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 27.00 | 0.66 | 1.06 | 0.86 | 0.88 | -0.21 | -19.27% | 0.03 | 10 | 1,495 | 0.71 | 0.31 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 28.00 | 0.69 | 1.01 | 0.85 | 0.80 | -0.45 | -36.00% | 0.03 | 14 | 1,325 | 0.71 | 0.28 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 29.00 | 0.55 | 1.11 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 379 | 0.69 | 0.25 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 30.00 | 0.58 | 0.80 | 0.69 | 0.64 | -0.24 | -27.28% | 0.02 | 211 | 4,286 | 0.73 | 0.23 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 31.00 | 0.54 | 0.64 | 0.59 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.70 | 0.21 | 0.03 | -0.01 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 32.00 | 0.48 | 0.63 | 0.56 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 3,203 | 0.72 | 0.19 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 33.00 | 0.44 | 0.50 | 0.47 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 459 | 0.70 | 0.17 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 34.00 | 0.39 | 0.50 | 0.45 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 879 | 0.70 | 0.16 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 35.00 | 0.35 | 0.46 | 0.41 | 0.37 | -0.15 | -28.85% | 0.01 | 14 | 6,529 | 0.76 | 0.14 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 36.00 | 0.33 | 0.41 | 0.37 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.74 | 0.13 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 37.00 | 0.30 | 0.38 | 0.34 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.72 | 0.12 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 38.00 | 0.13 | 0.41 | 0.27 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2,419 | 0.73 | 0.10 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 39.00 | 0.11 | 0.39 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.71 | 0.10 | 0.02 | -0.01 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 40.00 | 0.21 | 0.33 | 0.27 | 0.22 | -0.13 | -37.15% | 0.01 | 1,177 | 4,603 | 0.73 | 0.09 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 41.00 | 0.08 | 0.34 | 0.21 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.79 | 0.08 | 0.02 | -0.01 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 42.00 | 0.08 | 0.31 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.79 | 0.07 | 0.02 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 43.00 | 0.05 | 0.30 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.06 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 44.00 | 0.04 | 0.28 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.79 | 0.06 | 0.01 | 0.00 | 4/21/2026 | 5/14/2026 3:59:55 PM EST |
| 45.00 | 0.03 | 0.26 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.82 | 0.05 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 46.00 | 0.03 | 0.25 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.79 | 0.05 | 0.01 | 0.00 | 5/7/2026 | 5/14/2026 3:59:55 PM EST |
| 47.00 | 0.02 | 0.23 | 0.13 | % | 0.00 | 0 | 86 | 0.80 | 0.04 | 0.01 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 48.00 | 0.01 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.71 | 0.04 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 49.00 | 0.01 | 0.22 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.80 | 0.03 | 0.01 | 0.00 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 50.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 232 | 9,611 | 0.81 | 0.03 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.26 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.75 | -0.03 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 12.00 | 0.40 | 0.57 | 0.49 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 1,598 | 0.75 | -0.07 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 13.00 | 0.67 | 0.80 | 0.74 | 0.75 | +0.25 | +50.00% | 0.06 | 6 | 984 | 0.70 | -0.10 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 14.00 | 0.95 | 1.07 | 1.01 | 1.00 | +0.25 | +33.34% | 0.07 | 54 | 2,036 | 0.70 | -0.14 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 15.00 | 1.19 | 1.49 | 1.34 | 1.33 | +0.45 | +51.14% | 0.09 | 11 | 1,065 | 0.71 | -0.18 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 16.00 | 1.34 | 1.96 | 1.65 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 1,298 | 0.70 | -0.23 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 17.00 | 2.03 | 2.48 | 2.26 | 1.64 | 0.00 | 0.00% | 0.13 | 0 | 1,220 | 0.71 | -0.27 | 0.04 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 18.00 | 2.62 | 2.87 | 2.75 | 1.77 | 0.00 | 0.00% | 0.15 | 0 | 1,085 | 0.70 | -0.32 | 0.05 | -0.01 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 19.00 | 3.30 | 3.45 | 3.38 | 3.45 | +1.25 | +56.82% | 0.18 | 48 | 1,417 | 0.70 | -0.37 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 20.00 | 3.90 | 4.15 | 4.03 | 4.07 | +0.99 | +32.15% | 0.20 | 2 | 1,159 | 0.71 | -0.42 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 21.00 | 4.35 | 4.95 | 4.65 | 3.73 | 0.00 | 0.00% | 0.22 | 0 | 581 | 0.71 | -0.46 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 22.00 | 5.20 | 5.70 | 5.45 | 4.39 | 0.00 | 0.00% | 0.25 | 0 | 326 | 0.72 | -0.51 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 23.00 | 5.95 | 6.50 | 6.23 | 5.08 | 0.00 | 0.00% | 0.27 | 0 | 356 | 0.74 | -0.55 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 24.00 | 6.85 | 7.15 | 7.00 | 7.10 | +1.00 | +16.40% | 0.29 | 71 | 1,264 | 0.70 | -0.59 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 25.00 | 7.65 | 8.05 | 7.85 | 6.04 | 0.00 | 0.00% | 0.31 | 0 | 421 | 0.79 | -0.63 | 0.05 | -0.01 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 26.00 | 8.60 | 9.00 | 8.80 | 8.15 | 0.00 | 0.00% | 0.34 | 0 | 21 | 0.70 | -0.66 | 0.05 | -0.01 | 4/16/2026 | 5/14/2026 3:59:55 PM EST |
| 27.00 | 9.20 | 9.85 | 9.53 | 9.67 | 0.00 | 0.00% | 0.35 | 0 | 62 | 0.75 | -0.69 | 0.04 | -0.01 | 4/23/2026 | 5/14/2026 3:59:55 PM EST |
| 28.00 | 10.10 | 10.80 | 10.45 | 9.22 | 0.00 | 0.00% | 0.37 | 0 | 62 | 0.68 | -0.72 | 0.04 | -0.01 | 4/17/2026 | 5/14/2026 3:59:55 PM EST |
| 29.00 | 11.00 | 11.85 | 11.43 | 11.17 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.81 | -0.75 | 0.04 | -0.01 | 4/6/2026 | 5/14/2026 3:59:55 PM EST |
| 30.00 | 11.90 | 12.65 | 12.28 | 11.76 | 0.00 | 0.00% | 0.41 | 0 | 76 | 0.82 | -0.77 | 0.04 | -0.01 | 4/27/2026 | 5/14/2026 3:59:55 PM EST |
| 31.00 | 12.85 | 13.60 | 13.23 | % | 0.43 | 0 | 0 | 0.83 | -0.79 | 0.03 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 32.00 | 13.80 | 14.60 | 14.20 | 13.77 | 0.00 | 0.00% | 0.44 | 0 | 96 | 0.83 | -0.81 | 0.03 | -0.01 | 4/24/2026 | 5/14/2026 3:59:55 PM EST |
| 33.00 | 14.70 | 15.50 | 15.10 | % | 0.46 | 0 | 35 | 0.88 | -0.83 | 0.03 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 34.00 | 15.70 | 16.75 | 16.23 | % | 0.48 | 0 | 0 | 0.88 | -0.84 | 0.03 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 35.00 | 16.75 | 17.35 | 17.05 | 15.38 | 0.00 | 0.00% | 0.49 | 0 | 12 | 0.89 | -0.86 | 0.03 | -0.01 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 36.00 | 17.65 | 18.45 | 18.05 | % | 0.50 | 0 | 0 | 0.92 | -0.87 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 37.00 | 18.65 | 19.95 | 19.30 | % | 0.52 | 0 | 73 | 1.00 | -0.88 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 38.00 | 19.40 | 20.40 | 19.90 | % | 0.52 | 0 | 0 | 1.01 | -0.90 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 39.00 | 20.25 | 21.90 | 21.08 | % | 0.54 | 0 | 0 | 0.98 | -0.90 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 40.00 | 21.30 | 22.90 | 22.10 | 20.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.94 | -0.91 | 0.02 | -0.01 | 4/17/2026 | 5/14/2026 3:59:55 PM EST |
| 41.00 | 22.30 | 23.90 | 23.10 | % | 0.56 | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.01 | 5/14/2026 3:59:55 PM EST | |||
| 42.00 | 22.95 | 24.90 | 23.93 | % | 0.57 | 0 | 0 | 0.98 | -0.93 | 0.02 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 43.00 | 23.95 | 25.85 | 24.90 | % | 0.58 | 0 | 0 | 1.10 | -0.94 | 0.01 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 44.00 | 25.00 | 26.85 | 25.93 | % | 0.59 | 0 | 0 | 1.28 | -0.94 | 0.01 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 45.00 | 26.00 | 27.85 | 26.93 | % | 0.60 | 0 | 0 | 1.31 | -0.95 | 0.01 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 46.00 | 27.05 | 28.80 | 27.93 | % | 0.61 | 0 | 0 | 1.36 | -0.95 | 0.01 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 47.00 | 28.05 | 29.80 | 28.93 | % | 0.62 | 0 | 0 | 1.35 | -0.96 | 0.01 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 48.00 | 29.05 | 30.80 | 29.93 | % | 0.62 | 0 | 0 | 1.37 | -0.96 | 0.01 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 49.00 | 30.05 | 31.75 | 30.90 | % | 0.63 | 0 | 0 | 1.38 | -0.97 | 0.01 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 50.00 | 31.10 | 32.75 | 31.93 | 30.96 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.42 | -0.97 | 0.01 | 0.00 | 4/9/2026 | 5/14/2026 3:59:55 PM EST |