Options Chain for HECLA MINING COMPANY COM (HL) - $20.53 as of 3/12/2026 8:52:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.20 | 9.80 | 9.00 | 9.01 | -0.37 | -3.95% | 0.75 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 13.00 | 7.15 | 8.80 | 7.98 | 8.02 | -0.03 | -0.38% | 0.61 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 14.00 | 6.15 | 7.60 | 6.88 | 6.65 | 0.00 | 0.00% | 0.49 | 0 | 7 | 9.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 15.00 | 5.15 | 6.40 | 5.78 | 5.97 | +0.22 | +3.83% | 0.39 | 54 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 15.50 | 4.70 | 5.85 | 5.28 | 5.44 | +0.08 | +1.50% | 0.34 | 56 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 16.00 | 4.45 | 5.35 | 4.90 | 4.99 | -0.11 | -2.16% | 0.31 | 3 | 169 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 16.50 | 3.85 | 4.90 | 4.38 | 4.50 | -0.20 | -4.26% | 0.27 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 17.00 | 3.40 | 4.35 | 3.88 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 17.50 | 2.96 | 3.70 | 3.33 | 3.42 | -0.18 | -5.00% | 0.19 | 3 | 39 | 0.00 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 18.00 | 2.41 | 3.20 | 2.81 | 2.90 | -0.30 | -9.38% | 0.16 | 1 | 13 | 0.00 | 0.97 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 18.50 | 1.93 | 2.52 | 2.23 | 2.15 | -0.54 | -20.08% | 0.12 | 2 | 32 | 0.00 | 0.95 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 19.00 | 1.44 | 1.99 | 1.72 | 1.66 | -0.32 | -16.17% | 0.09 | 16 | 171 | 2.48 | 0.89 | 0.14 | -0.09 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 19.50 | 1.04 | 1.55 | 1.30 | 1.28 | -0.28 | -17.95% | 0.07 | 4 | 35 | 2.20 | 0.82 | 0.21 | -0.15 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 20.00 | 0.60 | 0.79 | 0.70 | 0.76 | -0.42 | -35.60% | 0.03 | 162 | 384 | 0.62 | 0.73 | 0.31 | -0.20 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 20.50 | 0.37 | 0.45 | 0.41 | 0.45 | -0.49 | -52.13% | 0.02 | 2,372 | 930 | 0.78 | 0.57 | 0.43 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 21.00 | 0.18 | 0.24 | 0.21 | 0.19 | -0.39 | -67.25% | 0.01 | 702 | 1,671 | 0.83 | 0.36 | 0.39 | -0.19 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 21.50 | 0.05 | 0.18 | 0.12 | 0.12 | -0.29 | -70.74% | 0.01 | 515 | 567 | 0.90 | 0.22 | 0.27 | -0.12 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 22.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.20 | -74.08% | 0.00 | 731 | 2,004 | 1.02 | 0.14 | 0.18 | -0.07 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 22.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 158 | 987 | 1.02 | 0.09 | 0.11 | -0.04 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 177 | 2,212 | 1.25 | 0.04 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 158 | 937 | 1.40 | 0.02 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,307 | 1,175 | 1.53 | 0.01 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 52 | 350 | 1.72 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 86 | 510 | 1.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 67 | 430 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 1,504 | 1.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 208 | 2.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 581 | 2.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 93 | 2.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 161 | 4.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 435 | 3.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 3.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.45 | +0.20 | +80.00% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.50 | +0.21 | +72.42% | 0.01 | 1 | 7 | 6.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 455 | 4.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 222 | 2.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 513 | 3.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 607 | 2.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 576 | 4.00 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 749 | 1.70 | -0.03 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.75 | -0.05 | 0.08 | -0.03 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 19.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 804 | 1,454 | 1.24 | -0.11 | 0.14 | -0.09 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 19.50 | 0.07 | 0.12 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 25 | 748 | 1.07 | -0.18 | 0.21 | -0.15 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 20.00 | 0.16 | 0.23 | 0.20 | 0.17 | -0.01 | -5.56% | 0.01 | 620 | 785 | 1.04 | -0.27 | 0.31 | -0.20 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 20.50 | 0.19 | 0.49 | 0.34 | 0.39 | +0.07 | +21.88% | 0.02 | 36 | 850 | 0.94 | -0.43 | 0.43 | -0.21 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 21.00 | 0.50 | 0.76 | 0.63 | 0.71 | +0.21 | +42.00% | 0.03 | 324 | 931 | 0.94 | -0.64 | 0.39 | -0.19 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 21.50 | 0.85 | 1.23 | 1.04 | 1.06 | +0.17 | +19.11% | 0.05 | 5 | 470 | 1.50 | -0.78 | 0.27 | -0.12 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 22.00 | 1.37 | 1.59 | 1.48 | 1.46 | +0.11 | +8.15% | 0.07 | 851 | 1,614 | 1.28 | -0.86 | 0.18 | -0.07 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 22.50 | 1.65 | 2.07 | 1.86 | 1.82 | +0.08 | +4.60% | 0.08 | 3 | 410 | 1.50 | -0.91 | 0.11 | -0.04 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 23.00 | 2.30 | 2.72 | 2.51 | 2.32 | -0.02 | -0.86% | 0.11 | 90 | 1,061 | 2.45 | -0.96 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 23.50 | 2.74 | 3.10 | 2.92 | 2.90 | +1.36 | +88.32% | 0.12 | 23 | 280 | 2.22 | -0.98 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 24.00 | 3.05 | 3.60 | 3.33 | 3.22 | 0.00 | 0.00% | 0.14 | 0 | 184 | 2.46 | -0.99 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 24.50 | 3.60 | 4.40 | 4.00 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 70 | 3.81 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 25.00 | 4.15 | 4.55 | 4.35 | 4.30 | +0.20 | +4.88% | 0.17 | 8 | 148 | 2.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 25.50 | 4.20 | 5.20 | 4.70 | 4.70 | +0.20 | +4.45% | 0.18 | 10 | 152 | 3.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 26.00 | 4.90 | 5.70 | 5.30 | 5.43 | +0.38 | +7.53% | 0.20 | 4 | 99 | 3.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 26.50 | 5.50 | 6.50 | 6.00 | 5.88 | +0.14 | +2.44% | 0.23 | 3 | 23 | 4.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 27.00 | 6.05 | 6.60 | 6.33 | 6.31 | +0.18 | +2.94% | 0.23 | 3 | 18 | 3.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 27.50 | 6.20 | 7.35 | 6.78 | 6.86 | +0.22 | +3.32% | 0.25 | 1 | 2 | 5.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 28.00 | 6.60 | 7.85 | 7.23 | 7.85 | +0.84 | +11.99% | 0.26 | 4 | 26 | 5.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 28.50 | 7.10 | 8.35 | 7.73 | 8.35 | +0.82 | +10.89% | 0.27 | 4 | 2 | 5.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 29.00 | 7.60 | 8.70 | 8.15 | 8.18 | +2.43 | +42.27% | 0.28 | 1 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 29.50 | 8.10 | 9.10 | 8.60 | 8.82 | % | 0.29 | 2 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 30.00 | 8.60 | 9.85 | 9.23 | 9.21 | +1.20 | +14.99% | 0.31 | 1 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 30.50 | 9.10 | 10.10 | 9.60 | % | 0.31 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 31.00 | 9.60 | 11.60 | 10.60 | 11.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 31.50 | 10.10 | 12.10 | 11.10 | 9.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 32.00 | 10.65 | 12.60 | 11.63 | 11.55 | +1.70 | +17.26% | 0.36 | 3 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 33.00 | 11.65 | 13.10 | 12.38 | 12.44 | +0.65 | +5.52% | 0.38 | 3 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 34.00 | 12.60 | 14.10 | 13.35 | 12.68 | 0.00 | 0.00% | 0.39 | 0 | 2 | 8.26 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 35.00 | 13.60 | 15.10 | 14.35 | 13.59 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.57 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 40.00 | 18.65 | 20.60 | 19.63 | 19.60 | +0.65 | +3.43% | 0.49 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |