Options Chain for HECLA MINING COMPANY COM (HL) - $16.06 as of 6/18/2026 2:04:40 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 | 12.35 | 13.45 | 12.90 | 14.10 | 0.00 | 0.00% | 4.30 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 4.00 | 11.35 | 12.45 | 11.90 | 13.15 | 0.00 | 0.00% | 2.98 | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 5.00 | 10.40 | 11.45 | 10.93 | 12.30 | 0.00 | 0.00% | 2.19 | 0 | 2 | 6.53 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 6.00 | 9.35 | 10.70 | 10.03 | 9.35 | 0.00 | 0.00% | 1.67 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 7.00 | 8.60 | 9.65 | 9.13 | 10.30 | 0.00 | 0.00% | 1.30 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 8.00 | 7.40 | 8.45 | 7.93 | 9.35 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 9.00 | 6.40 | 7.45 | 6.93 | % | 0.77 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 10.00 | 5.35 | 6.45 | 5.90 | 7.35 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 10.50 | 4.85 | 6.05 | 5.45 | 6.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 11.00 | 4.35 | 5.55 | 4.95 | % | 0.45 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 11.50 | 3.90 | 4.95 | 4.43 | 5.85 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 12.00 | 3.35 | 4.55 | 3.95 | 2.74 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.25 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 12.50 | 2.89 | 4.00 | 3.45 | 3.43 | % | 0.28 | 1 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 13.00 | 2.61 | 3.50 | 3.06 | 3.02 | -0.84 | -21.77% | 0.24 | 1 | 11 | 1.82 | 0.98 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 13.50 | 2.15 | 3.00 | 2.58 | 2.36 | -1.19 | -33.53% | 0.19 | 35 | 1 | 1.61 | 0.95 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 14.00 | 1.72 | 2.25 | 1.99 | 2.01 | -0.80 | -28.47% | 0.14 | 19 | 41 | 1.03 | 0.91 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 14.50 | 1.51 | 1.73 | 1.62 | 1.65 | -0.32 | -16.25% | 0.11 | 23 | 825 | 0.82 | 0.85 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 15.00 | 1.14 | 1.26 | 1.20 | 1.25 | -0.63 | -33.52% | 0.08 | 204 | 201 | 0.78 | 0.76 | 0.20 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 15.50 | 0.79 | 0.95 | 0.87 | 0.85 | -0.15 | -15.00% | 0.06 | 155 | 609 | 0.63 | 0.65 | 0.25 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 16.00 | 0.52 | 0.65 | 0.59 | 0.55 | -0.20 | -26.67% | 0.04 | 1,097 | 398 | 0.62 | 0.52 | 0.27 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 16.50 | 0.33 | 0.44 | 0.39 | 0.41 | -0.10 | -19.61% | 0.02 | 214 | 301 | 0.62 | 0.38 | 0.26 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 17.00 | 0.17 | 0.30 | 0.24 | 0.26 | -0.07 | -21.22% | 0.01 | 598 | 676 | 0.61 | 0.27 | 0.23 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 17.50 | 0.10 | 0.18 | 0.14 | 0.18 | -0.07 | -28.00% | 0.01 | 156 | 476 | 0.61 | 0.18 | 0.18 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 303 | 1,343 | 0.66 | 0.12 | 0.13 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 18.50 | 0.03 | 0.10 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 13 | 493 | 0.78 | 0.07 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 15 | 202 | 0.88 | 0.04 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 9 | 556 | 0.83 | 0.02 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 466 | 0.79 | 0.01 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 82 | 1.12 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 298 | 0.94 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 118 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 111 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 507 | 2.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 815 | 2.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.79 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 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 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.17 | +850.00% | 0.01 | 30 | 134 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 2 | 1.22 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 78 | 1.01 | -0.02 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 13.50 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 184 | 0.75 | -0.05 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 14.00 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 122 | 361 | 0.72 | -0.09 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 14.50 | 0.13 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 25 | 1,657 | 0.72 | -0.15 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 15.00 | 0.18 | 0.29 | 0.24 | 0.29 | +0.14 | +93.34% | 0.02 | 60 | 279 | 0.66 | -0.24 | 0.20 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 15.50 | 0.34 | 0.45 | 0.40 | 0.39 | +0.22 | +129.42% | 0.03 | 79 | 141 | 0.66 | -0.35 | 0.25 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 16.00 | 0.52 | 0.75 | 0.64 | 0.62 | +0.02 | +3.34% | 0.04 | 292 | 516 | 0.67 | -0.48 | 0.27 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 16.50 | 0.81 | 0.98 | 0.90 | 0.88 | +0.07 | +8.65% | 0.05 | 120 | 514 | 0.64 | -0.62 | 0.26 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 17.00 | 1.20 | 1.48 | 1.34 | 1.25 | +0.14 | +12.62% | 0.08 | 72 | 3,817 | 0.75 | -0.73 | 0.23 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 17.50 | 1.47 | 1.92 | 1.70 | 1.81 | +0.76 | +72.39% | 0.10 | 397 | 612 | 1.02 | -0.82 | 0.18 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 18.00 | 2.00 | 2.35 | 2.18 | 2.32 | +1.14 | +96.61% | 0.12 | 35 | 173 | 1.08 | -0.89 | 0.13 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 18.50 | 2.25 | 2.97 | 2.61 | 2.61 | +0.11 | +4.40% | 0.14 | 1 | 263 | 1.37 | -0.93 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 19.00 | 2.82 | 3.55 | 3.19 | 3.25 | +0.98 | +43.18% | 0.17 | 34 | 97 | 1.60 | -0.96 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 19.50 | 3.30 | 3.90 | 3.60 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 796 | 1.52 | -0.98 | 0.03 | -0.01 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 20.00 | 3.60 | 4.65 | 4.13 | 4.20 | +1.18 | +39.08% | 0.21 | 21 | 38 | 1.97 | -0.99 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 20.50 | 4.45 | 5.05 | 4.75 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.95 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 21.00 | 4.75 | 5.65 | 5.20 | 5.23 | -0.35 | -6.28% | 0.25 | 5 | 22 | 2.19 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 21.50 | 5.15 | 5.90 | 5.53 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 22.00 | 5.80 | 6.60 | 6.20 | 6.15 | +0.70 | +12.85% | 0.28 | 2 | 3 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 22.50 | 6.30 | 7.10 | 6.70 | 6.50 | +0.35 | +5.70% | 0.30 | 1 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 23.00 | 6.65 | 7.50 | 7.08 | 7.27 | +0.66 | +9.99% | 0.31 | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 23.50 | 7.15 | 8.15 | 7.65 | 7.67 | % | 0.33 | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 24.00 | 7.85 | 8.60 | 8.23 | 8.10 | +0.50 | +6.58% | 0.34 | 2 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 24.50 | 8.25 | 8.95 | 8.60 | 8.61 | +0.51 | +6.30% | 0.35 | 2 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 25.00 | 8.45 | 9.45 | 8.95 | 9.11 | +0.91 | +11.10% | 0.36 | 2 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 26.00 | 9.50 | 10.65 | 10.08 | 9.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 27.00 | 10.45 | 11.65 | 11.05 | 12.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 28.00 | 11.65 | 12.65 | 12.15 | 11.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 30.00 | 13.50 | 14.65 | 14.08 | 13.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |