Options Chain for HECLA MNG CO COM (HL) - $12.08 as of 10/8/2025 4:09:22 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 | 9.15 | 12.30 | 10.73 | 10.25 | +1.10 | +12.03% | 3.58 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 3.50 | 8.65 | 11.85 | 10.25 | 8.92 | +0.29 | +3.36% | 2.93 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 4.00 | 8.10 | 11.35 | 9.73 | 8.50 | +0.36 | +4.43% | 2.43 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 4.50 | 7.65 | 10.85 | 9.25 | 6.39 | 0.00 | 0.00% | 2.06 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 7.15 | 9.60 | 8.38 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 5.50 | 6.90 | 9.10 | 8.00 | 7.76 | % | 1.45 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 6.00 | 6.15 | 8.60 | 7.38 | 6.82 | % | 1.23 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 6.50 | 5.70 | 8.10 | 6.90 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 7.00 | 5.15 | 7.60 | 6.38 | 1.55 | 0.00 | 0.00% | 0.91 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 4.65 | 7.10 | 5.88 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 8.00 | 4.85 | 6.55 | 5.70 | 4.50 | 0.00 | 0.00% | 0.71 | 0 | 11 | 5.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 8.50 | 4.45 | 6.10 | 5.28 | 3.87 | 0.00 | 0.00% | 0.62 | 0 | 123 | 3.97 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 9.00 | 3.90 | 4.90 | 4.40 | 4.10 | +0.90 | +28.13% | 0.49 | 10 | 66 | 4.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 9.50 | 3.10 | 4.45 | 3.78 | 2.70 | 0.00 | 0.00% | 0.40 | 0 | 20 | 6.30 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 2.43 | 4.20 | 3.32 | 2.80 | +0.63 | +29.04% | 0.33 | 39 | 129 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 10.50 | 2.82 | 3.00 | 2.91 | 2.82 | +1.26 | +80.77% | 0.28 | 5 | 366 | 2.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 11.00 | 2.24 | 2.50 | 2.37 | 2.26 | +1.18 | +109.26% | 0.22 | 65 | 304 | 1.44 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 11.50 | 1.83 | 2.21 | 2.02 | 1.77 | +1.16 | +190.17% | 0.18 | 37 | 984 | 1.14 | 0.99 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 12.00 | 1.34 | 1.38 | 1.36 | 1.34 | +1.05 | +362.07% | 0.11 | 508 | 1,807 | 0.99 | 0.96 | 0.14 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 0.86 | 1.01 | 0.94 | 0.90 | +0.76 | +542.86% | 0.08 | 792 | 1,027 | 0.83 | 0.86 | 0.32 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 13.00 | 0.48 | 0.50 | 0.49 | 0.49 | +0.43 | +716.67% | 0.04 | 2,609 | 4,848 | 0.73 | 0.66 | 0.52 | -0.07 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 13.50 | 0.22 | 0.24 | 0.23 | 0.22 | +0.17 | +340.00% | 0.02 | 1,130 | 543 | 0.73 | 0.39 | 0.51 | -0.07 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 14.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.09 | +900.00% | 0.01 | 818 | 709 | 0.76 | 0.19 | 0.32 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 14.50 | 0.02 | 0.05 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 89 | 69 | 0.86 | 0.08 | 0.17 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1,139 | 4,467 | 1.05 | 0.03 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.59 | 0.01 | 0.02 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.46 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 16.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 18.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 19.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 5.35 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:02 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 | 0.01 | 0.01 | 0.30 | +0.29 | +2,900.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 3.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.25 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.11 | +0.05 | +83.34% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.24 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 5.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.25 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 5 | 9.86 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:02 PM EST |
| 8.00 | 0.00 | 0.41 | 0.21 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 84 | 5.39 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 8.50 | 0.00 | 0.39 | 0.20 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 102 | 4.59 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.36 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:02 PM EST |
| 9.50 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 92 | 7.82 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,117 | 3.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 296 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 126 | 4,685 | 1.39 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 11.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 231 | 1,052 | 1.09 | -0.01 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 12.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.27 | -87.10% | 0.00 | 703 | 1,219 | 0.93 | -0.04 | 0.14 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.51 | -91.08% | 0.00 | 411 | 210 | 0.82 | -0.14 | 0.32 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.70 | -81.40% | 0.02 | 1,070 | 122 | 0.75 | -0.34 | 0.52 | -0.07 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 13.50 | 0.00 | 0.42 | 0.21 | 0.58 | -0.49 | -45.80% | 0.02 | 2 | 10 | 0.76 | -0.61 | 0.51 | -0.07 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 14.00 | 0.62 | 0.82 | 0.72 | 0.76 | -0.87 | -53.38% | 0.05 | 3 | 5 | 0.62 | -0.81 | 0.32 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 14.50 | 0.84 | 1.59 | 1.22 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 100 | 1.02 | -0.92 | 0.17 | -0.03 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 1.53 | 1.88 | 1.71 | % | 0.11 | 0 | 0 | 1.77 | -0.97 | 0.07 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 15.50 | 2.03 | 2.24 | 2.14 | % | 0.14 | 0 | 0 | 1.68 | -0.99 | 0.02 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 16.00 | 2.54 | 3.60 | 3.07 | % | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 16.50 | 3.10 | 4.40 | 3.75 | % | 0.23 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 17.00 | 3.45 | 4.95 | 4.20 | 6.96 | 0.00 | 0.00% | 0.25 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 4.00 | 6.25 | 5.13 | % | 0.29 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 18.00 | 4.45 | 5.00 | 4.73 | 7.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:02 PM EST |
| 18.50 | 4.30 | 7.05 | 5.68 | % | 0.31 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 19.00 | 5.50 | 6.95 | 6.23 | 8.12 | 0.00 | 0.00% | 0.33 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 19.50 | 6.00 | 7.30 | 6.65 | 7.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 6.50 | 8.40 | 7.45 | 9.02 | 0.00 | 0.00% | 0.37 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |