Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $19.74 as of 7/30/2026 5:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.50 | 19.10 | 17.30 | % | 5.77 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 4.00 | 14.50 | 18.10 | 16.30 | % | 4.08 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 5.00 | 13.50 | 17.10 | 15.30 | % | 3.06 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 6.00 | 12.30 | 16.10 | 14.20 | % | 2.37 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 7.00 | 11.70 | 15.10 | 13.40 | % | 1.91 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 8.00 | 10.70 | 14.20 | 12.45 | % | 1.56 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 9.00 | 9.80 | 13.20 | 11.50 | % | 1.28 | 0 | 0 | 2.38 | 0.99 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 10.00 | 8.80 | 12.20 | 10.50 | % | 1.05 | 0 | 0 | 1.79 | 0.98 | 0.01 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 11.00 | 7.90 | 11.20 | 9.55 | % | 0.87 | 0 | 0 | 1.59 | 0.96 | 0.01 | -0.01 | 7/30/2026 3:43:43 PM EST | |||
| 12.00 | 6.90 | 10.30 | 8.60 | % | 0.72 | 0 | 0 | 1.48 | 0.93 | 0.02 | -0.01 | 7/30/2026 3:43:43 PM EST | |||
| 13.00 | 6.30 | 8.50 | 7.40 | % | 0.57 | 0 | 0 | 1.37 | 0.90 | 0.02 | -0.01 | 7/30/2026 3:43:43 PM EST | |||
| 14.00 | 5.80 | 8.80 | 7.30 | % | 0.52 | 0 | 0 | 1.26 | 0.87 | 0.03 | -0.02 | 7/30/2026 3:43:43 PM EST | |||
| 15.00 | 5.00 | 6.70 | 5.85 | % | 0.39 | 0 | 0 | 1.20 | 0.83 | 0.03 | -0.02 | 7/30/2026 3:43:43 PM EST | |||
| 16.00 | 4.40 | 5.70 | 5.05 | 5.00 | % | 0.32 | 5 | 0 | 0.86 | 0.79 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:43:43 PM EST | |
| 17.00 | 4.10 | 4.80 | 4.45 | 4.47 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.96 | 0.74 | 0.05 | -0.02 | 7/28/2026 | 7/30/2026 3:43:43 PM EST |
| 18.00 | 3.60 | 4.20 | 3.90 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.92 | 0.69 | 0.05 | -0.03 | 7/29/2026 | 7/30/2026 3:43:43 PM EST |
| 19.00 | 3.10 | 3.70 | 3.40 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.95 | 0.63 | 0.05 | -0.03 | 7/29/2026 | 7/30/2026 3:43:43 PM EST |
| 20.00 | 2.60 | 3.20 | 2.90 | 2.52 | -0.30 | -10.64% | 0.14 | 2 | 92 | 0.98 | 0.57 | 0.06 | -0.03 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 21.00 | 2.25 | 2.65 | 2.45 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.94 | 0.52 | 0.06 | -0.03 | 7/28/2026 | 7/30/2026 3:43:43 PM EST |
| 22.00 | 1.85 | 2.30 | 2.08 | 2.15 | +0.56 | +35.22% | 0.09 | 12 | 79 | 0.93 | 0.47 | 0.06 | -0.03 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 23.00 | 1.65 | 1.95 | 1.80 | 1.80 | 0.00 | 0.00% | 0.08 | 105 | 45 | 0.94 | 0.42 | 0.06 | -0.03 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 24.00 | 1.25 | 1.80 | 1.53 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.96 | 0.37 | 0.05 | -0.03 | 7/29/2026 | 7/30/2026 3:43:43 PM EST |
| 25.00 | 1.10 | 1.60 | 1.35 | 1.19 | -0.09 | -7.04% | 0.05 | 2 | 342 | 0.98 | 0.33 | 0.05 | -0.03 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 26.00 | 0.90 | 1.45 | 1.18 | 1.05 | -0.10 | -8.70% | 0.05 | 2 | 71 | 0.97 | 0.29 | 0.05 | -0.02 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 27.00 | 0.75 | 1.20 | 0.98 | 0.89 | -0.01 | -1.12% | 0.04 | 1 | 16 | 0.96 | 0.26 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 28.00 | 0.65 | 1.05 | 0.85 | 0.85 | +0.19 | +28.79% | 0.03 | 7 | 53 | 0.99 | 0.23 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 29.00 | 0.50 | 0.95 | 0.73 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.97 | 0.21 | 0.04 | -0.02 | 7/27/2026 | 7/30/2026 3:43:43 PM EST |
| 30.00 | 0.45 | 0.85 | 0.65 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 4,018 | 0.99 | 0.19 | 0.04 | -0.02 | 7/29/2026 | 7/30/2026 3:43:43 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.10 | 0.11 | 0.02 | -0.01 | 7/28/2026 | 7/30/2026 3:43:43 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.07 | -0.01 | 0.00 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.85 | -0.02 | 0.01 | 0.00 | 7/30/2026 3:43:43 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.65 | -0.04 | 0.01 | -0.01 | 7/28/2026 | 7/30/2026 3:43:43 PM EST |
| 12.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.11 | -0.07 | 0.02 | -0.01 | 7/23/2026 | 7/30/2026 3:43:43 PM EST |
| 13.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.95 | -0.10 | 0.02 | -0.01 | 7/29/2026 | 7/30/2026 3:43:43 PM EST |
| 14.00 | 0.15 | 0.80 | 0.48 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.02 | -0.13 | 0.03 | -0.02 | 7/23/2026 | 7/30/2026 3:43:43 PM EST |
| 15.00 | 0.50 | 0.95 | 0.73 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 72 | 1.00 | -0.17 | 0.03 | -0.02 | 7/29/2026 | 7/30/2026 3:43:43 PM EST |
| 16.00 | 0.80 | 1.35 | 1.08 | 1.00 | -0.10 | -9.10% | 0.07 | 1 | 8 | 0.98 | -0.21 | 0.04 | -0.02 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 17.00 | 1.15 | 1.60 | 1.38 | 1.40 | -0.10 | -6.67% | 0.08 | 3 | 145 | 0.97 | -0.26 | 0.05 | -0.02 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 18.00 | 1.55 | 2.05 | 1.80 | 1.85 | -0.40 | -17.78% | 0.10 | 20 | 129 | 1.00 | -0.31 | 0.05 | -0.03 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 19.00 | 2.00 | 2.40 | 2.20 | 2.30 | -0.27 | -10.51% | 0.12 | 8 | 45 | 0.96 | -0.37 | 0.05 | -0.03 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 20.00 | 2.60 | 2.90 | 2.75 | 2.90 | -0.50 | -14.71% | 0.14 | 9 | 71 | 0.93 | -0.43 | 0.06 | -0.03 | 7/30/2026 | 7/30/2026 3:43:43 PM EST |
| 21.00 | 3.10 | 3.50 | 3.30 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.96 | -0.48 | 0.06 | -0.03 | 7/28/2026 | 7/30/2026 3:43:43 PM EST |
| 22.00 | 3.80 | 4.30 | 4.05 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.93 | -0.53 | 0.06 | -0.03 | 7/24/2026 | 7/30/2026 3:43:43 PM EST |
| 23.00 | 4.40 | 5.00 | 4.70 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.97 | -0.58 | 0.06 | -0.03 | 7/27/2026 | 7/30/2026 3:43:43 PM EST |
| 24.00 | 5.20 | 6.20 | 5.70 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.99 | -0.63 | 0.05 | -0.03 | 7/22/2026 | 7/30/2026 3:43:43 PM EST |
| 25.00 | 5.80 | 6.50 | 6.15 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.93 | -0.67 | 0.05 | -0.03 | 7/22/2026 | 7/30/2026 3:43:43 PM EST |
| 26.00 | 6.70 | 7.30 | 7.00 | 7.09 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.99 | -0.70 | 0.05 | -0.02 | 7/27/2026 | 7/30/2026 3:43:43 PM EST |
| 27.00 | 7.40 | 8.70 | 8.05 | 8.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.04 | -0.74 | 0.04 | -0.02 | 7/21/2026 | 7/30/2026 3:43:43 PM EST |
| 28.00 | 8.20 | 9.50 | 8.85 | % | 0.32 | 0 | 0 | 1.01 | -0.77 | 0.04 | -0.02 | 7/30/2026 3:43:43 PM EST | |||
| 29.00 | 9.20 | 10.40 | 9.80 | % | 0.34 | 0 | 0 | 1.05 | -0.79 | 0.04 | -0.02 | 7/30/2026 3:43:43 PM EST | |||
| 30.00 | 9.50 | 12.20 | 10.85 | 12.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.07 | -0.81 | 0.04 | -0.02 | 7/17/2026 | 7/30/2026 3:43:43 PM EST |
| 35.00 | 14.30 | 16.40 | 15.35 | 16.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.64 | -0.89 | 0.02 | -0.01 | 7/17/2026 | 7/30/2026 3:43:43 PM EST |