Options Chain for HECLA MNG CO COM (HL) - $14.46 as of 11/24/2025 8:49:32 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 | 11.00 | 12.40 | 11.70 | 11.00 | % | 3.90 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST | |
| 4.00 | 10.05 | 11.50 | 10.78 | 10.21 | % | 2.69 | 57 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST | |
| 5.00 | 9.05 | 9.55 | 9.30 | 9.06 | +0.51 | +5.97% | 1.86 | 55 | 4 | 5.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 6.00 | 8.05 | 8.55 | 8.30 | 8.16 | % | 1.38 | 89 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST | |
| 6.50 | 7.55 | 8.05 | 7.80 | 7.71 | % | 1.20 | 89 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST | |
| 7.00 | 6.90 | 7.65 | 7.28 | 7.05 | +1.35 | +23.69% | 1.04 | 11 | 10 | 4.65 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 7.50 | 5.80 | 7.05 | 6.43 | % | 0.86 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 8.00 | 5.30 | 6.55 | 5.93 | % | 0.74 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 8.50 | 5.15 | 6.15 | 5.65 | 5.59 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:47 PM EST |
| 9.00 | 4.80 | 5.55 | 5.18 | 5.29 | +1.54 | +41.07% | 0.58 | 55 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 9.50 | 4.40 | 5.05 | 4.73 | 4.85 | +0.55 | +12.80% | 0.50 | 56 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 10.00 | 4.00 | 4.60 | 4.30 | 4.17 | +0.28 | +7.20% | 0.43 | 4 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 10.50 | 3.55 | 4.05 | 3.80 | 3.95 | -0.05 | -1.25% | 0.36 | 4 | 31 | 1.78 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 11.00 | 2.36 | 3.55 | 2.96 | 2.54 | +0.12 | +4.96% | 0.27 | 1 | 25 | 1.56 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 11.50 | 1.84 | 3.15 | 2.50 | 1.98 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:47 PM EST |
| 12.00 | 1.92 | 2.69 | 2.31 | 1.93 | +0.33 | +20.63% | 0.19 | 20 | 71 | 1.73 | 0.99 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 12.50 | 1.80 | 2.21 | 2.01 | 2.00 | +1.11 | +124.72% | 0.16 | 23 | 131 | 1.52 | 0.96 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 13.00 | 1.39 | 1.60 | 1.50 | 1.56 | +0.98 | +168.97% | 0.12 | 149 | 344 | 0.94 | 0.91 | 0.13 | -0.02 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 13.50 | 0.94 | 1.21 | 1.08 | 1.09 | +0.74 | +211.43% | 0.08 | 266 | 272 | 0.81 | 0.82 | 0.22 | -0.03 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 14.00 | 0.64 | 0.80 | 0.72 | 0.65 | +0.42 | +182.61% | 0.05 | 1,054 | 1,334 | 0.78 | 0.68 | 0.33 | -0.04 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 14.50 | 0.37 | 0.49 | 0.43 | 0.40 | +0.26 | +185.72% | 0.03 | 1,035 | 225 | 0.68 | 0.49 | 0.41 | -0.05 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 15.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.13 | +185.72% | 0.01 | 1,040 | 1,587 | 0.65 | 0.30 | 0.37 | -0.04 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 15.50 | 0.06 | 0.29 | 0.18 | 0.08 | +0.02 | +33.34% | 0.01 | 208 | 332 | 0.65 | 0.15 | 0.26 | -0.03 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 16.00 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 589 | 301 | 0.75 | 0.07 | 0.15 | -0.02 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 419 | 623 | 0.77 | 0.03 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.54 | +0.47 | +671.43% | 0.00 | 2 | 167 | 1.02 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.29 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/24/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.15 | -88.24% | 0.00 | 9 | 95 | 1.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 18.50 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:47 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:47 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.53 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 26 | 4.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.23 | 0.12 | 0.35 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.40 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST | |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.01 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST | |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 4 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.35 | -94.60% | 0.00 | 5 | 301 | 2.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 4 | 51 | 3.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.21 | 0.11 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 603 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:47 PM EST |
| 8.50 | 0.00 | 0.21 | 0.11 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 572 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:47 PM EST |
| 9.50 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 436 | 1.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:47 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 190 | 1.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.09 | -90.00% | 0.01 | 15 | 214 | 1.09 | -0.01 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 12.50 | 0.01 | 0.10 | 0.06 | 0.04 | -0.20 | -83.34% | 0.00 | 8 | 778 | 0.82 | -0.04 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 13.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.34 | -87.18% | 0.00 | 326 | 399 | 0.77 | -0.09 | 0.13 | -0.02 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 13.50 | 0.09 | 0.12 | 0.11 | 0.12 | -0.57 | -82.61% | 0.01 | 197 | 1,636 | 0.72 | -0.18 | 0.22 | -0.03 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 14.00 | 0.11 | 0.22 | 0.17 | 0.21 | -0.77 | -78.58% | 0.01 | 807 | 993 | 0.65 | -0.32 | 0.33 | -0.04 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 14.50 | 0.39 | 0.47 | 0.43 | 0.42 | -1.01 | -70.63% | 0.03 | 6 | 42 | 0.63 | -0.51 | 0.41 | -0.05 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 15.00 | 0.64 | 0.94 | 0.79 | 0.69 | -1.12 | -61.88% | 0.05 | 24 | 127 | 0.57 | -0.70 | 0.37 | -0.04 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 15.50 | 0.99 | 1.63 | 1.31 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 79 | 1.69 | -0.85 | 0.26 | -0.03 | 11/21/2025 | 11/24/2025 3:59:47 PM EST |
| 16.00 | 1.44 | 2.57 | 2.01 | 2.57 | +1.07 | +71.34% | 0.13 | 2 | 77 | 2.71 | -0.93 | 0.15 | -0.02 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 16.50 | 1.80 | 2.20 | 2.00 | 2.09 | +0.85 | +68.55% | 0.12 | 101 | 0 | 0.48 | -0.97 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |
| 17.00 | 2.44 | 4.05 | 3.25 | 2.72 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.01 | -0.99 | 0.02 | 0.00 | 11/17/2025 | 11/24/2025 3:59:47 PM EST |
| 17.50 | 2.18 | 4.65 | 3.42 | % | 0.20 | 0 | 0 | 4.41 | -1.00 | 0.01 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 18.00 | 3.45 | 3.75 | 3.60 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 18.50 | 3.95 | 5.65 | 4.80 | % | 0.26 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 19.00 | 4.45 | 4.75 | 4.60 | % | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 19.50 | 4.30 | 6.60 | 5.45 | % | 0.28 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 20.00 | 4.75 | 5.75 | 5.25 | 6.07 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:47 PM EST |
| 20.50 | 5.00 | 7.55 | 6.28 | 6.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:47 PM EST |
| 21.00 | 5.55 | 8.05 | 6.80 | % | 0.32 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 21.50 | 6.85 | 8.55 | 7.70 | % | 0.36 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 22.00 | 6.75 | 9.05 | 7.90 | % | 0.36 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 22.50 | 7.15 | 9.55 | 8.35 | % | 0.37 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 23.00 | 7.65 | 10.05 | 8.85 | % | 0.38 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 24.00 | 8.70 | 11.05 | 9.88 | % | 0.41 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 25.00 | 10.35 | 12.05 | 11.20 | % | 0.45 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 26.00 | 11.35 | 13.05 | 12.20 | % | 0.47 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 27.00 | 12.30 | 14.05 | 13.18 | % | 0.49 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 28.00 | 13.30 | 15.05 | 14.18 | % | 0.51 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:47 PM EST | |||
| 29.00 | 14.45 | 14.65 | 14.55 | 15.14 | % | 0.50 | 1 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST | |
| 30.00 | 15.45 | 16.65 | 16.05 | 16.03 | % | 0.54 | 5 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:47 PM EST |