Options Chain for HECLA MINING COMPANY COM (HL) - $19.09 as of 9/23/2026 9:06:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.65 | 13.05 | 12.85 | 13.45 | 0.00 | 0.00% | 2.57 | 0 | 1 | 9.63 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 7.00 | 10.65 | 11.65 | 11.15 | 11.02 | -0.58 | -5.00% | 1.59 | 1 | 5 | 9.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 8.00 | 9.80 | 10.35 | 10.08 | 10.02 | -1.08 | -9.73% | 1.26 | 3 | 7 | 6.46 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 9.00 | 8.80 | 9.35 | 9.08 | 9.40 | 0.00 | 0.00% | 1.01 | 0 | 4 | 5.99 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 10.00 | 7.80 | 8.45 | 8.13 | 8.62 | 0.00 | 0.00% | 0.81 | 0 | 11 | 5.26 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 10.50 | 7.10 | 8.15 | 7.63 | 8.29 | 0.00 | 0.00% | 0.73 | 0 | 8 | 5.17 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 11.00 | 6.60 | 7.65 | 7.13 | 7.95 | 0.00 | 0.00% | 0.65 | 0 | 14 | 5.05 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 11.50 | 6.30 | 7.15 | 6.73 | 6.86 | 0.00 | 0.00% | 0.59 | 0 | 3 | 4.52 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 12.00 | 5.65 | 6.65 | 6.15 | 6.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.21 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 12.50 | 5.15 | 6.15 | 5.65 | 6.27 | 0.00 | 0.00% | 0.45 | 0 | 3 | 4.60 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 13.00 | 4.70 | 5.65 | 5.18 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 5.23 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/22/2026 3:59:57 PM EST |
| 13.50 | 4.30 | 5.15 | 4.73 | 5.42 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/22/2026 3:59:57 PM EST |
| 14.00 | 3.85 | 4.65 | 4.25 | 4.78 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 14.50 | 3.30 | 4.15 | 3.73 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 15.00 | 2.77 | 3.70 | 3.24 | 3.92 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.72 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 15.50 | 2.23 | 3.20 | 2.72 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 31 | 2.20 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 16.00 | 1.85 | 2.64 | 2.25 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 72 | 1.82 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 16.50 | 1.38 | 1.91 | 1.65 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.96 | 0.98 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 17.00 | 0.96 | 1.09 | 1.03 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 127 | 1.37 | 0.95 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 17.50 | 0.58 | 0.75 | 0.67 | 0.70 | -0.90 | -56.25% | 0.04 | 8 | 19 | 0.98 | 0.89 | 0.12 | -0.04 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 18.00 | 0.34 | 0.39 | 0.37 | 0.38 | -0.91 | -70.55% | 0.02 | 7 | 212 | 0.88 | 0.82 | 0.19 | -0.06 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 18.50 | 0.13 | 0.21 | 0.17 | 0.18 | -0.68 | -79.07% | 0.01 | 156 | 640 | 0.73 | 0.70 | 0.27 | -0.07 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 19.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.50 | -84.75% | 0.00 | 125 | 3,471 | 0.67 | 0.53 | 0.35 | -0.08 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.05 | -0.24 | -82.76% | 0.00 | 68 | 1,867 | 0.64 | 0.36 | 0.34 | -0.08 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 38 | 3,377 | 0.67 | 0.23 | 0.28 | -0.07 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 20.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 3,503 | 0.71 | 0.14 | 0.20 | -0.06 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 590 | 0.91 | 0.08 | 0.13 | -0.04 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.18 | 0.09 | 0.06 | +0.04 | +200.00% | 0.00 | 8 | 287 | 0.90 | 0.05 | 0.09 | -0.03 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.09 | 0.02 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.10 | 0.01 | 0.02 | 0.00 | 9/18/2026 | 9/22/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.55 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.95 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.97 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/22/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.38 | 0.19 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/22/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/22/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/22/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/22/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/22/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,409 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.62 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.08 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 166 | 0.92 | -0.02 | 0.03 | -0.01 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 17.00 | 0.05 | 0.14 | 0.10 | 0.10 | +0.09 | +900.00% | 0.01 | 1,076 | 1,226 | 0.74 | -0.05 | 0.06 | -0.02 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 17.50 | 0.19 | 0.26 | 0.23 | 0.20 | +0.17 | +566.67% | 0.01 | 97 | 1,146 | 0.63 | -0.11 | 0.12 | -0.04 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 18.00 | 0.38 | 0.50 | 0.44 | 0.45 | +0.36 | +400.00% | 0.02 | 122 | 887 | 0.66 | -0.18 | 0.19 | -0.06 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 18.50 | 0.68 | 0.80 | 0.74 | 0.76 | +0.59 | +347.06% | 0.04 | 81 | 763 | 0.68 | -0.30 | 0.27 | -0.07 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 19.00 | 1.06 | 1.28 | 1.17 | 1.18 | +0.78 | +195.00% | 0.06 | 46 | 332 | 0.64 | -0.47 | 0.35 | -0.08 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 19.50 | 1.41 | 1.68 | 1.55 | 1.58 | +0.92 | +139.40% | 0.08 | 9 | 336 | 0.54 | -0.64 | 0.34 | -0.08 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 20.00 | 1.91 | 2.19 | 2.05 | 1.90 | +0.77 | +68.15% | 0.10 | 1 | 423 | 0.91 | -0.77 | 0.28 | -0.07 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 20.50 | 1.99 | 2.71 | 2.35 | 1.96 | 0.00 | 0.00% | 0.11 | 0 | 263 | 1.46 | -0.86 | 0.20 | -0.06 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 21.00 | 2.49 | 3.45 | 2.97 | 2.66 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.67 | -0.92 | 0.13 | -0.04 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 21.50 | 2.99 | 3.75 | 3.37 | 1.59 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.98 | -0.95 | 0.09 | -0.03 | 8/28/2026 | 9/22/2026 3:59:57 PM EST |
| 22.00 | 3.45 | 4.25 | 3.85 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.54 | -0.98 | 0.04 | -0.01 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 22.50 | 3.95 | 4.70 | 4.33 | 4.08 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.97 | -0.99 | 0.02 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 23.00 | 4.45 | 5.20 | 4.83 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.07 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 23.50 | 4.95 | 5.70 | 5.33 | 4.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 24.00 | 5.45 | 6.20 | 5.83 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 24.50 | 5.95 | 6.85 | 6.40 | 6.09 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 25.00 | 6.45 | 7.35 | 6.90 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 25.50 | 6.95 | 7.85 | 7.40 | 7.02 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 26.00 | 7.45 | 8.35 | 7.90 | % | 0.30 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 26.50 | 7.95 | 8.85 | 8.40 | 8.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 27.00 | 8.45 | 9.35 | 8.90 | 8.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 30.00 | 11.45 | 12.45 | 11.95 | % | 0.40 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST |