Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $6.03 as of 9/16/2025 8:50:32 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 | 4.70 | 5.70 | 5.20 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 2.00 | 3.90 | 4.10 | 4.00 | % | 2.00 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 3.00 | 2.90 | 3.10 | 3.00 | 3.20 | 0.00 | 0.00% | 1.00 | 0 | 59 | 5.71 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 4.00 | 2.00 | 2.10 | 2.05 | 2.20 | -0.05 | -2.23% | 0.51 | 3 | 561 | 3.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 5.00 | 1.00 | 1.10 | 1.05 | 1.15 | -0.35 | -23.34% | 0.21 | 7 | 670 | 2.07 | 0.96 | 0.14 | -0.01 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.13 | -32.50% | 0.04 | 54 | 262 | 1.10 | 0.54 | 0.56 | -0.05 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 76 | 310 | 1.60 | 0.13 | 0.28 | -0.03 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 2 | 76 | 6.22 | 0.01 | 0.04 | 0.00 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 43 | 6.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 67 | 5.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 11 | 840 | 1.72 | -0.04 | 0.14 | -0.01 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.41 | -0.46 | 0.56 | -0.05 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 7.00 | 1.00 | 1.05 | 1.03 | 0.97 | +0.05 | +5.44% | 0.15 | 31 | 31 | 1.34 | -0.87 | 0.28 | -0.03 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 8.00 | 1.85 | 2.05 | 1.95 | 1.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.36 | -0.99 | 0.04 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 9.00 | 2.85 | 3.10 | 2.98 | % | 0.33 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 10.00 | 3.90 | 4.10 | 4.00 | % | 0.40 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 11.00 | 4.90 | 5.10 | 5.00 | % | 0.45 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 12.00 | 5.90 | 6.10 | 6.00 | % | 0.50 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 13.00 | 6.90 | 7.10 | 7.00 | % | 0.54 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST |