Options Chain for HECLA MINING COMPANY COM (HL) - $21.23 as of 9/4/2026 7:47:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.20 | 11.55 | 10.88 | % | 1.09 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 11.00 | 8.95 | 10.65 | 9.80 | % | 0.89 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 12.00 | 8.20 | 9.60 | 8.90 | 8.35 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 13.00 | 7.30 | 8.15 | 7.73 | 7.73 | -0.07 | -0.90% | 0.59 | 2 | 20 | 1.15 | 0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 14.00 | 6.40 | 7.45 | 6.93 | 6.66 | 0.00 | 0.00% | 0.49 | 0 | 40 | 1.24 | 0.97 | 0.01 | -0.01 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 15.00 | 5.55 | 6.40 | 5.98 | 5.83 | -0.44 | -7.02% | 0.40 | 1 | 43 | 1.04 | 0.95 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 16.00 | 4.70 | 5.30 | 5.00 | 5.44 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.83 | 0.91 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 17.00 | 4.00 | 4.35 | 4.18 | 4.17 | -0.37 | -8.15% | 0.25 | 28 | 13 | 0.64 | 0.85 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 18.00 | 3.15 | 3.70 | 3.43 | 3.05 | -0.76 | -19.95% | 0.19 | 6 | 131 | 0.64 | 0.78 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 19.00 | 2.62 | 2.97 | 2.80 | 2.76 | -0.39 | -12.39% | 0.15 | 15 | 138 | 0.66 | 0.70 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 2.06 | 2.31 | 2.19 | 2.20 | -0.33 | -13.05% | 0.11 | 67 | 759 | 0.64 | 0.61 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 1.61 | 1.80 | 1.71 | 1.61 | -0.40 | -19.90% | 0.08 | 222 | 4,268 | 0.64 | 0.53 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 1.27 | 1.38 | 1.33 | 1.33 | -0.25 | -15.83% | 0.06 | 67 | 1,226 | 0.65 | 0.44 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 0.81 | 1.11 | 0.96 | 1.04 | -0.19 | -15.45% | 0.04 | 402 | 812 | 0.63 | 0.36 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 0.73 | 0.84 | 0.79 | 0.78 | -0.17 | -17.90% | 0.03 | 6 | 263 | 0.66 | 0.29 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 0.52 | 0.68 | 0.60 | 0.61 | -0.13 | -17.57% | 0.02 | 25 | 614 | 0.67 | 0.23 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 0.25 | 0.54 | 0.40 | 0.48 | -0.07 | -12.73% | 0.02 | 22 | 1,639 | 0.63 | 0.18 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 27.00 | 0.16 | 0.56 | 0.36 | 0.36 | -0.05 | -12.20% | 0.01 | 14 | 125 | 0.67 | 0.14 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 28.00 | 0.22 | 0.35 | 0.29 | 0.28 | -0.04 | -12.50% | 0.01 | 1 | 159 | 0.70 | 0.11 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.01 | +5.27% | 0.01 | 2 | 189 | 0.71 | 0.07 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.44 | 0.22 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 14.00 | 0.02 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.66 | -0.03 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 15.00 | 0.09 | 0.16 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.66 | -0.05 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 16.00 | 0.11 | 0.24 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 4 | 44 | 0.60 | -0.09 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 17.00 | 0.26 | 0.42 | 0.34 | 0.38 | +0.02 | +5.56% | 0.02 | 1 | 423 | 0.61 | -0.15 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 18.00 | 0.52 | 0.66 | 0.59 | 0.63 | +0.11 | +21.16% | 0.03 | 43 | 257 | 0.62 | -0.22 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 19.00 | 0.84 | 1.00 | 0.92 | 0.95 | +0.11 | +13.10% | 0.05 | 28 | 303 | 0.62 | -0.30 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 1.30 | 1.48 | 1.39 | 1.37 | +0.15 | +12.30% | 0.07 | 164 | 491 | 0.64 | -0.39 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 1.75 | 1.98 | 1.87 | 1.91 | +0.22 | +13.02% | 0.09 | 57 | 434 | 0.62 | -0.47 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 2.26 | 2.62 | 2.44 | 2.46 | +0.18 | +7.90% | 0.11 | 9 | 214 | 0.61 | -0.56 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 3.15 | 3.35 | 3.25 | 2.87 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.66 | -0.64 | 0.08 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 3.75 | 4.10 | 3.93 | 3.78 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.63 | -0.71 | 0.08 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 4.65 | 4.95 | 4.80 | 5.05 | 0.00 | 0.00% | 0.19 | 0 | 96 | 0.66 | -0.77 | 0.07 | -0.02 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 5.40 | 5.90 | 5.65 | % | 0.22 | 0 | 0 | 0.65 | -0.82 | 0.06 | -0.02 | 9/4/2026 3:59:55 PM EST | |||
| 27.00 | 6.30 | 6.75 | 6.53 | % | 0.24 | 0 | 0 | 0.62 | -0.86 | 0.05 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 28.00 | 7.20 | 7.95 | 7.58 | 7.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.98 | -0.89 | 0.04 | -0.01 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 8.75 | 9.85 | 9.30 | 9.10 | 0.00 | 0.00% | 0.31 | 0 | 85 | 1.05 | -0.93 | 0.03 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |