Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $33.50 as of 5/29/2026 4:25:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.70 | 9.80 | 8.75 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.75 | 0.90 | 0.02 | -0.04 | 5/19/2026 | 5/29/2026 3:59:40 PM EST |
| 26.00 | 7.10 | 8.90 | 8.00 | % | 0.31 | 0 | 0 | 1.64 | 0.87 | 0.03 | -0.04 | 5/29/2026 3:59:40 PM EST | |||
| 27.00 | 6.20 | 8.10 | 7.15 | 10.55 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.01 | 0.84 | 0.03 | -0.05 | 5/15/2026 | 5/29/2026 3:59:40 PM EST |
| 28.00 | 5.30 | 7.20 | 6.25 | 15.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | 0.80 | 0.04 | -0.06 | 5/12/2026 | 5/29/2026 3:59:40 PM EST |
| 29.00 | 4.70 | 5.80 | 5.25 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.89 | 0.76 | 0.04 | -0.06 | 5/19/2026 | 5/29/2026 3:59:40 PM EST |
| 30.00 | 4.30 | 5.00 | 4.65 | 4.52 | +0.62 | +15.90% | 0.15 | 23 | 337 | 0.93 | 0.71 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 31.00 | 3.70 | 4.60 | 4.15 | 3.65 | -0.30 | -7.60% | 0.13 | 1 | 9 | 0.97 | 0.66 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 32.00 | 3.40 | 3.70 | 3.55 | 3.40 | -0.54 | -13.71% | 0.11 | 11 | 70 | 0.98 | 0.61 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 33.00 | 3.00 | 3.30 | 3.15 | 2.75 | -0.62 | -18.40% | 0.10 | 2 | 122 | 1.00 | 0.56 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 34.00 | 2.55 | 2.90 | 2.73 | 2.80 | -0.20 | -6.67% | 0.08 | 71 | 205 | 0.99 | 0.51 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 35.00 | 1.85 | 2.55 | 2.20 | 2.15 | -0.47 | -17.94% | 0.06 | 117 | 646 | 0.94 | 0.46 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 36.00 | 1.60 | 2.30 | 1.95 | 1.88 | -0.32 | -14.55% | 0.05 | 2 | 109 | 0.97 | 0.41 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 37.00 | 1.35 | 1.85 | 1.60 | 1.70 | -0.17 | -9.10% | 0.04 | 41 | 280 | 0.95 | 0.37 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 38.00 | 1.30 | 1.75 | 1.53 | 1.40 | -0.28 | -16.67% | 0.04 | 12 | 192 | 1.02 | 0.33 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 39.00 | 1.15 | 1.50 | 1.33 | 1.23 | -0.24 | -16.33% | 0.03 | 14 | 123 | 1.03 | 0.29 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 40.00 | 1.00 | 1.40 | 1.20 | 1.02 | -0.21 | -17.08% | 0.03 | 99 | 617 | 1.06 | 0.26 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 41.00 | 0.75 | 1.25 | 1.00 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 344 | 1.05 | 0.23 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 42.00 | 0.70 | 0.90 | 0.80 | 0.70 | -0.27 | -27.84% | 0.02 | 10 | 3,382 | 1.07 | 0.20 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 43.00 | 0.35 | 1.00 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.02 | 0.18 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 44.00 | 0.55 | 0.85 | 0.70 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 292 | 1.07 | 0.16 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 45.00 | 0.45 | 0.75 | 0.60 | 0.51 | -0.12 | -19.05% | 0.01 | 15 | 531 | 1.11 | 0.14 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 46.00 | 0.30 | 0.70 | 0.50 | 0.38 | -0.17 | -30.91% | 0.01 | 5 | 169 | 1.09 | 0.12 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 47.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.15 | 0.11 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 48.00 | 0.20 | 0.55 | 0.38 | 0.29 | -0.16 | -35.56% | 0.01 | 15 | 97 | 1.10 | 0.10 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 49.00 | 0.25 | 0.45 | 0.35 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.14 | 0.08 | 0.02 | -0.03 | 5/20/2026 | 5/29/2026 3:59:40 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.08 | -24.25% | 0.01 | 30 | 3,183 | 1.14 | 0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.19 | +90.48% | 0.00 | 2 | 7,826 | 1.21 | 0.04 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 34 | 909 | 1.23 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.30 | 0.50 | 0.40 | 0.34 | -0.10 | -22.73% | 0.02 | 13 | 269 | 1.03 | -0.10 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 26.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.45 | -50.00% | 0.02 | 1 | 27 | 0.96 | -0.13 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 27.00 | 0.50 | 0.90 | 0.70 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.99 | -0.16 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 28.00 | 0.50 | 1.10 | 0.80 | 0.85 | -0.10 | -10.53% | 0.03 | 29 | 178 | 0.92 | -0.20 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 29.00 | 0.95 | 1.95 | 1.45 | 1.20 | -0.03 | -2.44% | 0.05 | 11 | 49 | 1.07 | -0.24 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 30.00 | 1.50 | 1.55 | 1.53 | 1.48 | -0.12 | -7.50% | 0.05 | 6 | 1,228 | 0.97 | -0.29 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 31.00 | 1.70 | 2.10 | 1.90 | 1.95 | +0.03 | +1.57% | 0.06 | 16 | 99 | 0.96 | -0.34 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 32.00 | 2.20 | 2.95 | 2.58 | 2.40 | 0.00 | 0.00% | 0.08 | 5 | 437 | 1.04 | -0.39 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 33.00 | 2.80 | 3.00 | 2.90 | 2.90 | 0.00 | 0.00% | 0.09 | 30 | 456 | 1.03 | -0.44 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 34.00 | 3.40 | 3.90 | 3.65 | 3.30 | -0.05 | -1.50% | 0.11 | 6 | 1,213 | 1.04 | -0.49 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 35.00 | 4.00 | 4.60 | 4.30 | 4.15 | +0.15 | +3.75% | 0.12 | 30 | 860 | 1.05 | -0.54 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 36.00 | 4.70 | 5.00 | 4.85 | 4.85 | +0.02 | +0.42% | 0.13 | 51 | 1,008 | 1.02 | -0.59 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 37.00 | 5.10 | 6.10 | 5.60 | 5.45 | 0.00 | 0.00% | 0.15 | 0 | 208 | 1.04 | -0.63 | 0.05 | -0.07 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 38.00 | 6.10 | 6.80 | 6.45 | 6.00 | -1.50 | -20.00% | 0.17 | 25 | 312 | 1.08 | -0.67 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 39.00 | 6.70 | 7.70 | 7.20 | 7.73 | -0.37 | -4.57% | 0.18 | 2 | 145 | 1.07 | -0.71 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 40.00 | 7.00 | 8.70 | 7.85 | 7.85 | 0.00 | 0.00% | 0.20 | 0 | 536 | 0.94 | -0.74 | 0.04 | -0.06 | 5/26/2026 | 5/29/2026 3:59:40 PM EST |
| 41.00 | 8.60 | 9.10 | 8.85 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 179 | 1.11 | -0.77 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 42.00 | 9.10 | 10.10 | 9.60 | 9.61 | +0.07 | +0.74% | 0.23 | 1 | 42 | 1.01 | -0.80 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 43.00 | 9.50 | 11.20 | 10.35 | 11.84 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.34 | -0.82 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 44.00 | 10.30 | 12.10 | 11.20 | 5.80 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.36 | -0.84 | 0.03 | -0.05 | 5/13/2026 | 5/29/2026 3:59:40 PM EST |
| 45.00 | 11.20 | 13.00 | 12.10 | 13.25 | 0.00 | 0.00% | 0.27 | 0 | 71 | 1.38 | -0.86 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 3:59:40 PM EST |
| 46.00 | 12.20 | 14.00 | 13.10 | 13.10 | +5.60 | +74.67% | 0.28 | 1 | 1 | 1.44 | -0.88 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 47.00 | 13.00 | 14.80 | 13.90 | 7.63 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.40 | -0.89 | 0.02 | -0.04 | 5/13/2026 | 5/29/2026 3:59:40 PM EST |
| 48.00 | 14.00 | 16.00 | 15.00 | 8.28 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.55 | -0.90 | 0.02 | -0.04 | 5/13/2026 | 5/29/2026 3:59:40 PM EST |
| 49.00 | 14.80 | 17.00 | 15.90 | 9.03 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.60 | -0.92 | 0.02 | -0.03 | 5/13/2026 | 5/29/2026 3:59:40 PM EST |
| 50.00 | 15.90 | 18.00 | 16.95 | 18.40 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.65 | -0.93 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 55.00 | 20.80 | 22.80 | 21.80 | 22.26 | -0.69 | -3.01% | 0.40 | 2 | 21 | 1.78 | -0.96 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 60.00 | 25.70 | 28.10 | 26.90 | 17.40 | 0.00 | 0.00% | 0.45 | 0 | 15 | 2.14 | -0.98 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 3:59:40 PM EST |