Options Chain for HECLA MINING COMPANY COM (HL) - $17.76 as of 8/12/2026 9:33:35 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 | 12.80 | 13.45 | 13.13 | 13.05 | +0.55 | +4.40% | 2.63 | 1 | 4 | 9.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 6.00 | 11.80 | 12.40 | 12.10 | 12.05 | +0.53 | +4.61% | 2.02 | 2 | 5 | 9.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 7.00 | 10.80 | 11.30 | 11.05 | 11.05 | +0.58 | +5.54% | 1.58 | 3 | 50 | 6.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 8.00 | 9.75 | 10.40 | 10.08 | 9.52 | 0.00 | 0.00% | 1.26 | 0 | 51 | 8.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 9.00 | 8.80 | 9.40 | 9.10 | 8.44 | 0.00 | 0.00% | 1.01 | 0 | 4 | 7.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 9.50 | 8.30 | 8.85 | 8.58 | 8.00 | 0.00 | 0.00% | 0.90 | 0 | 6 | 6.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 10.00 | 7.80 | 8.35 | 8.08 | 7.54 | 0.00 | 0.00% | 0.81 | 0 | 4 | 6.12 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 10.50 | 7.30 | 7.85 | 7.58 | 7.58 | +0.49 | +6.92% | 0.72 | 1 | 5 | 5.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 11.00 | 6.80 | 7.35 | 7.08 | 6.43 | 0.00 | 0.00% | 0.64 | 0 | 7 | 5.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 11.50 | 6.30 | 6.85 | 6.58 | 6.67 | +0.69 | +11.54% | 0.57 | 1 | 14 | 4.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 12.00 | 5.80 | 6.40 | 6.10 | 5.48 | 0.00 | 0.00% | 0.51 | 0 | 98 | 4.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 12.50 | 5.30 | 5.85 | 5.58 | 5.10 | 0.00 | 0.00% | 0.45 | 0 | 11 | 4.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 13.00 | 4.80 | 5.35 | 5.08 | 4.48 | 0.00 | 0.00% | 0.39 | 0 | 25 | 3.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 13.50 | 4.30 | 4.85 | 4.58 | 4.04 | 0.00 | 0.00% | 0.34 | 0 | 13 | 3.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 14.00 | 3.80 | 4.35 | 4.08 | 3.56 | 0.00 | 0.00% | 0.29 | 0 | 46 | 3.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 14.50 | 3.35 | 3.80 | 3.58 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 1,039 | 2.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 15.00 | 2.86 | 3.30 | 3.08 | 2.91 | +0.36 | +14.12% | 0.21 | 1 | 902 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 15.50 | 2.30 | 2.85 | 2.58 | 2.05 | 0.00 | 0.00% | 0.17 | 0 | 420 | 2.28 | 0.99 | 0.02 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 16.00 | 1.98 | 2.29 | 2.14 | 2.11 | +0.26 | +14.06% | 0.13 | 87 | 496 | 2.00 | 0.97 | 0.06 | -0.01 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 16.50 | 1.50 | 1.86 | 1.68 | 1.70 | +0.45 | +36.00% | 0.10 | 96 | 556 | 1.12 | 0.93 | 0.13 | -0.04 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 17.00 | 1.13 | 1.20 | 1.17 | 1.13 | +0.25 | +28.41% | 0.07 | 222 | 1,438 | 1.03 | 0.84 | 0.22 | -0.06 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 17.50 | 0.71 | 0.80 | 0.76 | 0.74 | +0.19 | +34.55% | 0.04 | 124 | 2,235 | 0.77 | 0.71 | 0.33 | -0.09 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.05 | +14.29% | 0.03 | 332 | 2,176 | 0.75 | 0.53 | 0.37 | -0.10 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 18.50 | 0.20 | 0.26 | 0.23 | 0.23 | +0.02 | +9.53% | 0.01 | 144 | 748 | 0.77 | 0.35 | 0.33 | -0.09 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 19.00 | 0.08 | 0.16 | 0.12 | 0.13 | +0.03 | +30.00% | 0.01 | 412 | 2,025 | 0.77 | 0.22 | 0.25 | -0.08 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 19.50 | 0.04 | 0.09 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 385 | 198 | 0.82 | 0.13 | 0.17 | -0.06 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 155 | 0.86 | 0.08 | 0.11 | -0.04 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 20.50 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.04 | 0.06 | -0.02 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.49 | 0.01 | 0.03 | -0.01 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.66 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM 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 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:58:56 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:56 AM EST | |||
| 9.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:56 AM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:58:56 AM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:56 AM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:56 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:56 AM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:56 AM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 113 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 337 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 140 | 1.01 | -0.01 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 26 | 433 | 0.83 | -0.03 | 0.06 | -0.01 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 108 | 814 | 0.80 | -0.07 | 0.13 | -0.04 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 17.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 150 | 1,344 | 0.79 | -0.16 | 0.22 | -0.06 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 17.50 | 0.16 | 0.22 | 0.19 | 0.20 | -0.18 | -47.37% | 0.01 | 502 | 1,126 | 0.80 | -0.29 | 0.33 | -0.09 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 18.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.28 | -43.08% | 0.02 | 424 | 169 | 0.75 | -0.47 | 0.37 | -0.10 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 18.50 | 0.62 | 0.71 | 0.67 | 0.61 | -0.55 | -47.42% | 0.04 | 30 | 30 | 0.92 | -0.65 | 0.33 | -0.09 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 19.00 | 0.89 | 1.27 | 1.08 | 1.12 | -0.44 | -28.21% | 0.06 | 2 | 87 | 0.94 | -0.78 | 0.25 | -0.08 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 19.50 | 1.43 | 1.64 | 1.54 | 1.52 | -0.61 | -28.64% | 0.08 | 8 | 13 | 1.35 | -0.87 | 0.17 | -0.06 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 20.00 | 1.73 | 2.23 | 1.98 | 2.10 | -0.42 | -16.67% | 0.10 | 6 | 22 | 1.53 | -0.92 | 0.11 | -0.04 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 20.50 | 2.18 | 2.76 | 2.47 | % | 0.12 | 0 | 0 | 1.82 | -0.96 | 0.06 | -0.02 | 8/12/2026 9:58:56 AM EST | |||
| 21.00 | 2.70 | 3.25 | 2.98 | 3.94 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.99 | -0.99 | 0.03 | -0.01 | 8/11/2026 | 8/12/2026 9:58:56 AM EST |
| 22.00 | 3.70 | 4.20 | 3.95 | 3.97 | -2.43 | -37.97% | 0.18 | 2 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 9:58:56 AM EST |
| 23.00 | 4.65 | 5.25 | 4.95 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:58:56 AM EST |
| 24.00 | 5.65 | 6.25 | 5.95 | 9.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:56 AM EST |
| 25.00 | 6.65 | 7.25 | 6.95 | 11.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:56 AM EST |
| 30.00 | 11.60 | 12.20 | 11.90 | 16.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:56 AM EST |