Options Chain for HECLA MINING COMPANY COM (HL) - $21.43 as of 8/28/2026 2:33:20 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 | 14.95 | 16.30 | 15.63 | 15.75 | 0.00 | 0.00% | 3.13 | 0 | 2 | 9.66 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 7.00 | 12.95 | 14.30 | 13.63 | 13.75 | 0.00 | 0.00% | 1.95 | 0 | 2 | 7.45 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 8.00 | 11.95 | 13.30 | 12.63 | 7.70 | 0.00 | 0.00% | 1.58 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:55 PM EST |
| 9.00 | 11.15 | 12.30 | 11.73 | 11.80 | 0.00 | 0.00% | 1.30 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 10.00 | 9.90 | 11.30 | 10.60 | 10.75 | 0.00 | 0.00% | 1.06 | 0 | 11 | 5.28 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 10.50 | 9.65 | 10.80 | 10.23 | 10.25 | 0.00 | 0.00% | 0.97 | 0 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 11.00 | 8.45 | 10.30 | 9.38 | 9.75 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 11.50 | 8.30 | 9.80 | 9.05 | % | 0.79 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 12.00 | 8.15 | 9.30 | 8.73 | 8.75 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 12.50 | 6.95 | 8.80 | 7.88 | 8.25 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 13.00 | 6.95 | 8.30 | 7.63 | 7.75 | 0.00 | 0.00% | 0.59 | 0 | 15 | 3.73 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 13.50 | 6.65 | 7.90 | 7.28 | 7.25 | 0.00 | 0.00% | 0.54 | 0 | 100 | 3.67 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 14.00 | 6.15 | 7.30 | 6.73 | 6.95 | 0.00 | 0.00% | 0.48 | 0 | 7 | 3.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:55 PM EST |
| 14.50 | 4.95 | 6.85 | 5.90 | 6.30 | +0.02 | +0.32% | 0.41 | 10 | 23 | 3.15 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 15.00 | 5.15 | 6.30 | 5.73 | 6.08 | +0.33 | +5.74% | 0.38 | 1 | 317 | 2.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 15.50 | 4.70 | 5.40 | 5.05 | 5.32 | 0.00 | 0.00% | 0.33 | 0 | 59 | 2.08 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:55 PM EST |
| 16.00 | 4.15 | 4.95 | 4.55 | 5.05 | 0.00 | 0.00% | 0.28 | 0 | 96 | 1.99 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 16.50 | 3.70 | 4.25 | 3.98 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.51 | 0.99 | 0.01 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 17.00 | 3.35 | 3.95 | 3.65 | 3.92 | +0.04 | +1.04% | 0.21 | 1 | 286 | 1.65 | 0.98 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 17.50 | 2.70 | 3.15 | 2.93 | 3.69 | 0.00 | 0.00% | 0.17 | 0 | 105 | 1.06 | 0.96 | 0.04 | -0.02 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 18.00 | 2.23 | 2.76 | 2.50 | 2.55 | -0.65 | -20.32% | 0.14 | 7 | 312 | 1.08 | 0.93 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 18.50 | 1.90 | 2.22 | 2.06 | 1.95 | -1.08 | -35.65% | 0.11 | 26 | 224 | 0.88 | 0.88 | 0.11 | -0.03 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 19.00 | 1.45 | 1.88 | 1.67 | 1.56 | -0.92 | -37.10% | 0.09 | 14 | 161 | 0.91 | 0.81 | 0.15 | -0.04 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 19.50 | 1.07 | 1.40 | 1.24 | 1.14 | -0.96 | -45.72% | 0.06 | 41 | 75 | 0.60 | 0.72 | 0.19 | -0.04 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 20.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.76 | -45.79% | 0.04 | 128 | 2,409 | 0.55 | 0.62 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 20.50 | 0.54 | 0.80 | 0.67 | 0.65 | -0.63 | -49.22% | 0.03 | 84 | 150 | 0.63 | 0.50 | 0.23 | -0.05 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 21.00 | 0.42 | 0.46 | 0.44 | 0.47 | -0.52 | -52.53% | 0.02 | 822 | 628 | 0.60 | 0.39 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 21.50 | 0.27 | 0.31 | 0.29 | 0.30 | -0.52 | -63.42% | 0.01 | 193 | 155 | 0.61 | 0.29 | 0.20 | -0.05 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 22.00 | 0.18 | 0.25 | 0.22 | 0.21 | -0.43 | -67.19% | 0.01 | 1,463 | 865 | 0.64 | 0.21 | 0.16 | -0.04 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 22.50 | 0.08 | 0.20 | 0.14 | 0.15 | -0.34 | -69.39% | 0.01 | 127 | 294 | 0.63 | 0.15 | 0.13 | -0.03 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 23.00 | 0.08 | 0.28 | 0.18 | 0.09 | -0.25 | -73.53% | 0.01 | 399 | 382 | 0.79 | 0.10 | 0.10 | -0.03 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 23.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.18 | -75.00% | 0.00 | 51 | 33 | 0.71 | 0.07 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 24.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 2,136 | 300 | 0.75 | 0.05 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 24.50 | 0.02 | 0.25 | 0.14 | 0.03 | -0.09 | -75.00% | 0.01 | 17 | 86 | 0.93 | 0.03 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.06 | -85.72% | 0.00 | 75 | 404 | 1.25 | 0.01 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.07 | -87.50% | 0.00 | 31 | 7 | 1.21 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.43 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.44 | 0.22 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.55 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.06 | -75.00% | 0.01 | 1 | 40 | 1.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 46 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.04 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.17 | 0.09 | 0.03 | +0.01 | +50.00% | 0.01 | 22 | 84 | 0.76 | -0.02 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 17.50 | 0.01 | 0.08 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 71 | 854 | 0.67 | -0.04 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 18.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 54 | 255 | 0.62 | -0.07 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 18.50 | 0.01 | 0.16 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 23 | 149 | 0.54 | -0.12 | 0.11 | -0.03 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.16 | +0.04 | +33.34% | 0.01 | 113 | 373 | 0.67 | -0.19 | 0.15 | -0.04 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 19.50 | 0.28 | 0.34 | 0.31 | 0.29 | +0.10 | +52.64% | 0.02 | 455 | 946 | 0.61 | -0.28 | 0.19 | -0.04 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 20.00 | 0.45 | 0.64 | 0.55 | 0.50 | +0.18 | +56.25% | 0.03 | 1,393 | 322 | 0.66 | -0.38 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 20.50 | 0.62 | 0.83 | 0.73 | 0.70 | +0.24 | +52.18% | 0.04 | 112 | 155 | 0.60 | -0.50 | 0.23 | -0.05 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 21.00 | 0.90 | 1.15 | 1.03 | 1.06 | +0.42 | +65.63% | 0.05 | 675 | 105 | 0.61 | -0.61 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 21.50 | 1.22 | 1.44 | 1.33 | 0.87 | -0.08 | -8.43% | 0.06 | 41 | 80 | 0.55 | -0.71 | 0.20 | -0.05 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 22.00 | 1.57 | 2.05 | 1.81 | 1.89 | +0.69 | +57.50% | 0.08 | 32 | 98 | 0.94 | -0.79 | 0.16 | -0.04 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 22.50 | 1.91 | 2.47 | 2.19 | 1.59 | -0.49 | -23.56% | 0.10 | 4 | 51 | 0.99 | -0.85 | 0.13 | -0.03 | 8/28/2026 | 8/28/2026 3:59:55 PM EST |
| 23.00 | 2.35 | 2.99 | 2.67 | % | 0.12 | 0 | 0 | 1.13 | -0.90 | 0.10 | -0.03 | 8/28/2026 3:59:55 PM EST | |||
| 23.50 | 2.64 | 3.65 | 3.15 | % | 0.13 | 0 | 0 | 1.41 | -0.93 | 0.07 | -0.02 | 8/28/2026 3:59:55 PM EST | |||
| 24.00 | 3.10 | 4.10 | 3.60 | 3.51 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.35 | -0.95 | 0.05 | -0.01 | 8/20/2026 | 8/28/2026 3:59:55 PM EST |
| 24.50 | 3.45 | 4.40 | 3.93 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 35 | 1.32 | -0.97 | 0.04 | -0.01 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 25.00 | 4.00 | 4.90 | 4.45 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.42 | -0.99 | 0.02 | -0.01 | 8/25/2026 | 8/28/2026 3:59:55 PM EST |
| 25.50 | 4.55 | 6.15 | 5.35 | % | 0.21 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 26.00 | 4.75 | 5.90 | 5.33 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 26.50 | 5.20 | 6.40 | 5.80 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:55 PM EST | |||
| 30.00 | 8.70 | 9.90 | 9.30 | 8.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:55 PM EST |