Options Chain for HECLA MNG CO COM (HL) - $7.89 as of 8/22/2025 8:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 9.00 | 7.55 | 6.64 | 0.00 | 0.00% | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 1.50 | 5.60 | 8.50 | 7.05 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 5.15 | 8.00 | 6.58 | % | 3.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.50 | 4.60 | 7.50 | 6.05 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 4.05 | 6.80 | 5.43 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.50 | 3.55 | 6.50 | 5.03 | 4.20 | 0.00 | 0.00% | 1.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 4.00 | 3.05 | 6.00 | 4.53 | 1.89 | 0.00 | 0.00% | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:47 PM EST |
| 4.50 | 2.61 | 5.50 | 4.06 | 3.83 | 0.00 | 0.00% | 0.90 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 2.11 | 5.00 | 3.56 | 2.55 | 0.00 | 0.00% | 0.71 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 5.50 | 1.78 | 3.00 | 2.39 | 2.05 | 0.00 | 0.00% | 0.43 | 0 | 49 | 4.18 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 1.87 | 2.00 | 1.94 | 1.93 | +0.13 | +7.23% | 0.32 | 1 | 174 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 6.50 | 1.37 | 1.41 | 1.39 | 1.41 | +0.21 | +17.50% | 0.21 | 10 | 636 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 0.80 | 0.92 | 0.86 | 0.94 | +0.20 | +27.03% | 0.12 | 3 | 446 | 1.38 | 0.99 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.50 | 0.41 | 0.45 | 0.43 | 0.44 | +0.12 | +37.50% | 0.06 | 42 | 260 | 0.51 | 0.87 | 0.56 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 940 | 1,115 | 0.37 | 0.42 | 1.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.50 | 0.02 | 0.13 | 0.08 | 0.06 | +0.03 | +100.00% | 0.01 | 151 | 112 | 0.85 | 0.08 | 0.38 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 132 | 0.73 | 0.01 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:47 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 2.06 | 1.03 | % | 0.08 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 13.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 1.50 | 0.00 | 1.27 | 0.64 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 2 | 7.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.31 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 520 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 311 | 563 | 0.56 | -0.01 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.01 | 122 | 226 | 0.40 | -0.13 | 0.56 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.17 | -41.47% | 0.03 | 190 | 48 | 0.43 | -0.58 | 1.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.50 | 0.57 | 0.66 | 0.62 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.10 | -0.92 | 0.38 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.99 | 1.25 | 1.12 | 1.05 | -0.34 | -24.46% | 0.12 | 2 | 0 | 1.43 | -0.99 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.50 | 1.50 | 3.10 | 2.30 | 1.81 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 1.82 | 2.63 | 2.23 | 1.97 | -0.38 | -16.17% | 0.22 | 2 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.50 | 2.47 | 4.70 | 3.59 | % | 0.34 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 11.00 | 2.99 | 3.95 | 3.47 | 2.92 | -0.49 | -14.37% | 0.32 | 2 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.50 | 3.55 | 4.35 | 3.95 | 3.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 3.95 | 6.20 | 5.08 | 4.36 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 4.50 | 6.70 | 5.60 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 5.05 | 6.80 | 5.93 | 5.44 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 13.50 | 5.55 | 6.50 | 6.03 | 5.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 6.00 | 8.20 | 7.10 | 6.33 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |