Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $22.69 as of 9/6/2026 9:17:58 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 | 18.70 | 20.60 | 19.65 | % | 6.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 4.00 | 17.70 | 20.00 | 18.85 | % | 4.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 5.00 | 16.70 | 18.60 | 17.65 | % | 3.53 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 6.00 | 15.70 | 17.80 | 16.75 | % | 2.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 7.00 | 14.70 | 16.60 | 15.65 | % | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 8.00 | 13.70 | 15.60 | 14.65 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 9.00 | 12.70 | 14.60 | 13.65 | % | 1.52 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 10.00 | 11.70 | 13.60 | 12.65 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 11.00 | 10.70 | 13.00 | 11.85 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 12.00 | 9.80 | 11.80 | 10.80 | % | 0.90 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 13.00 | 8.80 | 11.00 | 9.90 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 14.00 | 7.80 | 9.40 | 8.60 | 9.20 | +0.90 | +10.85% | 0.61 | 1 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 15.00 | 6.80 | 8.50 | 7.65 | % | 0.51 | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.01 | 9/4/2026 3:59:59 PM EST | |||
| 16.00 | 5.90 | 7.50 | 6.70 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.03 | 0.98 | 0.01 | -0.02 | 8/5/2026 | 9/4/2026 3:59:59 PM EST |
| 17.00 | 4.60 | 6.50 | 5.55 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.78 | 0.96 | 0.02 | -0.02 | 8/20/2026 | 9/4/2026 3:59:59 PM EST |
| 18.00 | 4.00 | 5.60 | 4.80 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.62 | 0.93 | 0.04 | -0.03 | 8/5/2026 | 9/4/2026 3:59:59 PM EST |
| 19.00 | 3.60 | 4.40 | 4.00 | 6.25 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.22 | 0.88 | 0.05 | -0.04 | 8/18/2026 | 9/4/2026 3:59:59 PM EST |
| 20.00 | 2.80 | 3.60 | 3.20 | 3.50 | +0.14 | +4.17% | 0.16 | 1 | 137 | 0.69 | 0.81 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 21.00 | 2.05 | 2.85 | 2.45 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.75 | 0.73 | 0.09 | -0.05 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 22.00 | 1.60 | 2.15 | 1.88 | 1.94 | -0.08 | -3.96% | 0.09 | 1 | 199 | 0.79 | 0.63 | 0.10 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 23.00 | 1.00 | 1.65 | 1.33 | 1.25 | -0.50 | -28.58% | 0.06 | 46 | 114 | 0.77 | 0.52 | 0.11 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 24.00 | 0.75 | 1.25 | 1.00 | 1.00 | -0.35 | -25.93% | 0.04 | 43 | 182 | 0.81 | 0.42 | 0.10 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 25.00 | 0.35 | 0.90 | 0.63 | 0.72 | -0.13 | -15.30% | 0.03 | 13 | 431 | 0.76 | 0.33 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 26.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.10 | -16.67% | 0.02 | 16 | 402 | 0.87 | 0.25 | 0.08 | -0.05 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 27.00 | 0.20 | 0.55 | 0.38 | 0.34 | -0.10 | -22.73% | 0.01 | 79 | 3,807 | 0.86 | 0.20 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.11 | -33.34% | 0.01 | 2 | 965 | 0.91 | 0.15 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.11 | -45.84% | 0.01 | 18 | 839 | 0.84 | 0.12 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 4 | 3,427 | 0.90 | 0.09 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.05 | -38.47% | 0.00 | 17 | 308 | 1.02 | 0.07 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.61 | 0.03 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 88 | 1.10 | 0.03 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.08 | +100.00% | 0.01 | 1 | 47 | 1.53 | 0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 1,004 | 1.49 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.90 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 293 | 2.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.43 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 9 | 1.14 | -0.02 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 32 | 171 | 0.98 | -0.04 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.97 | -0.07 | 0.04 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 25 | 139 | 0.83 | -0.12 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.42 | -0.03 | -6.67% | 0.02 | 50 | 659 | 0.89 | -0.19 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 21.00 | 0.50 | 0.95 | 0.73 | 0.79 | +0.09 | +12.86% | 0.03 | 12 | 2,199 | 0.86 | -0.27 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 22.00 | 0.85 | 1.25 | 1.05 | 1.10 | +0.10 | +10.00% | 0.05 | 14 | 374 | 0.83 | -0.37 | 0.10 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 23.00 | 1.35 | 1.95 | 1.65 | 1.65 | +0.22 | +15.39% | 0.07 | 1 | 335 | 0.89 | -0.48 | 0.11 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 24.00 | 1.90 | 2.55 | 2.23 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 2,280 | 0.88 | -0.58 | 0.10 | -0.06 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 25.00 | 2.55 | 3.30 | 2.93 | 3.20 | +0.48 | +17.65% | 0.12 | 1 | 1,178 | 0.87 | -0.67 | 0.09 | -0.05 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 26.00 | 3.30 | 4.00 | 3.65 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 416 | 1.05 | -0.75 | 0.08 | -0.05 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 27.00 | 3.90 | 5.10 | 4.50 | 4.65 | 0.00 | 0.00% | 0.17 | 0 | 660 | 1.26 | -0.80 | 0.07 | -0.04 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 28.00 | 4.90 | 5.90 | 5.40 | 5.76 | +0.43 | +8.07% | 0.19 | 2 | 83 | 1.25 | -0.85 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 29.00 | 5.80 | 7.00 | 6.40 | 6.03 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.45 | -0.88 | 0.05 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 30.00 | 6.70 | 8.00 | 7.35 | 7.25 | +0.10 | +1.40% | 0.24 | 1 | 51 | 1.56 | -0.91 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 31.00 | 7.50 | 9.20 | 8.35 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.82 | -0.93 | 0.03 | -0.02 | 8/10/2026 | 9/4/2026 3:59:59 PM EST |
| 32.00 | 8.40 | 10.30 | 9.35 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.00 | -0.97 | 0.02 | -0.01 | 8/19/2026 | 9/4/2026 3:59:59 PM EST |
| 33.00 | 9.60 | 11.20 | 10.40 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.03 | -0.97 | 0.02 | -0.01 | 8/11/2026 | 9/4/2026 3:59:59 PM EST |
| 34.00 | 10.30 | 12.30 | 11.30 | 11.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.20 | -0.98 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 35.00 | 11.70 | 13.10 | 12.40 | 12.50 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.13 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 36.00 | 12.30 | 14.30 | 13.30 | % | 0.37 | 0 | 0 | 2.38 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 37.00 | 13.10 | 15.30 | 14.20 | % | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 38.00 | 14.30 | 16.30 | 15.30 | % | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 39.00 | 15.30 | 17.30 | 16.30 | % | 0.42 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 40.00 | 16.30 | 18.30 | 17.30 | 16.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |