Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $38.95 as of 4/10/2026 6:17:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 17.80 | 20.20 | 19.00 | % | 1.00 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 20.00 | 16.80 | 19.10 | 17.95 | 13.55 | 0.00 | 0.00% | 0.90 | 0 | 99 | 5.33 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:51 AM EST |
| 21.00 | 15.80 | 18.10 | 16.95 | 19.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:51 AM EST |
| 22.00 | 14.80 | 17.20 | 16.00 | % | 0.73 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 23.00 | 13.80 | 16.20 | 15.00 | % | 0.65 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 24.00 | 12.80 | 15.30 | 14.05 | % | 0.59 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 25.00 | 11.90 | 14.20 | 13.05 | 15.00 | 0.00 | 0.00% | 0.52 | 0 | 28 | 3.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 26.00 | 10.80 | 13.30 | 12.05 | 11.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 27.00 | 10.00 | 12.10 | 11.05 | % | 0.41 | 0 | 8 | 3.31 | 0.99 | 0.00 | -0.01 | 4/13/2026 10:58:51 AM EST | |||
| 28.00 | 9.00 | 11.30 | 10.15 | % | 0.36 | 0 | 4 | 3.28 | 0.99 | 0.01 | -0.02 | 4/13/2026 10:58:51 AM EST | |||
| 29.00 | 8.00 | 10.20 | 9.10 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.92 | 0.98 | 0.01 | -0.04 | 3/25/2026 | 4/13/2026 10:58:51 AM EST |
| 30.00 | 6.90 | 9.30 | 8.10 | 8.20 | 0.00 | 0.00% | 0.27 | 0 | 125 | 2.77 | 0.96 | 0.02 | -0.06 | 4/9/2026 | 4/13/2026 10:58:51 AM EST |
| 31.00 | 6.10 | 8.40 | 7.25 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 115 | 2.62 | 0.93 | 0.02 | -0.09 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 32.00 | 5.70 | 7.00 | 6.35 | 6.10 | -1.70 | -21.80% | 0.20 | 10 | 398 | 2.02 | 0.90 | 0.03 | -0.12 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 33.00 | 5.20 | 6.20 | 5.70 | 5.40 | +0.28 | +5.47% | 0.17 | 1 | 609 | 2.28 | 0.87 | 0.04 | -0.14 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 34.00 | 3.50 | 5.50 | 4.50 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 236 | 1.95 | 0.82 | 0.05 | -0.17 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 35.00 | 3.40 | 4.50 | 3.95 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 871 | 1.28 | 0.76 | 0.06 | -0.20 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 36.00 | 2.90 | 3.70 | 3.30 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 517 | 1.29 | 0.70 | 0.07 | -0.22 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 37.00 | 2.35 | 2.65 | 2.50 | 2.60 | +0.15 | +6.13% | 0.07 | 1 | 635 | 1.17 | 0.62 | 0.08 | -0.23 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 38.00 | 1.80 | 2.10 | 1.95 | 1.97 | +0.14 | +7.65% | 0.05 | 6 | 612 | 1.12 | 0.54 | 0.08 | -0.24 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 39.00 | 1.35 | 1.70 | 1.53 | 1.50 | -0.11 | -6.84% | 0.04 | 16 | 293 | 1.09 | 0.46 | 0.08 | -0.23 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 40.00 | 1.00 | 1.30 | 1.15 | 1.25 | +0.20 | +19.05% | 0.03 | 30 | 1,481 | 1.17 | 0.38 | 0.08 | -0.23 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 41.00 | 0.70 | 1.00 | 0.85 | 1.10 | +0.20 | +22.23% | 0.02 | 2 | 197 | 1.18 | 0.32 | 0.07 | -0.21 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 42.00 | 0.50 | 0.75 | 0.63 | 0.67 | +0.02 | +3.08% | 0.01 | 98 | 729 | 1.19 | 0.26 | 0.06 | -0.19 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 43.00 | 0.35 | 0.55 | 0.45 | 0.49 | -0.06 | -10.91% | 0.01 | 4 | 548 | 1.15 | 0.21 | 0.06 | -0.17 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 44.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.17 | -27.42% | 0.01 | 1 | 153 | 1.21 | 0.17 | 0.05 | -0.15 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.24 | -0.08 | -25.00% | 0.01 | 35 | 592 | 1.24 | 0.13 | 0.04 | -0.13 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 46.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 23 | 171 | 1.23 | 0.10 | 0.03 | -0.11 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.03 | -13.05% | 0.00 | 68 | 348 | 1.21 | 0.08 | 0.03 | -0.10 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 48.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 5 | 682 | 1.27 | 0.06 | 0.02 | -0.08 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.83 | 0.04 | 0.02 | -0.05 | 4/9/2026 | 4/13/2026 10:58:51 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 196 | 1,369 | 1.54 | 0.03 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 2.24 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 459 | 2.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 276 | 3.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:51 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 290 | 3.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:51 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 86 | 4.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:51 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.21 | +525.00% | 0.00 | 1 | 332 | 3.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:51 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 139 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 162 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:51 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:51 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:51 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 799 | 2.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:51 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,455 | 3.00 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 10:58:51 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.77 | -0.01 | 0.01 | -0.02 | 4/2/2026 | 4/13/2026 10:58:51 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 189 | 2.54 | -0.02 | 0.01 | -0.04 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.01 | 31 | 1,031 | 1.47 | -0.04 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 2 | 1,252 | 1.35 | -0.07 | 0.02 | -0.09 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.12 | -34.29% | 0.01 | 6 | 129 | 1.27 | -0.10 | 0.03 | -0.12 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 33.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.16 | -30.19% | 0.01 | 21 | 160 | 1.32 | -0.13 | 0.04 | -0.14 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 34.00 | 0.40 | 0.65 | 0.53 | 0.52 | -0.20 | -27.78% | 0.02 | 5 | 190 | 1.28 | -0.18 | 0.05 | -0.17 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 35.00 | 0.60 | 0.85 | 0.73 | 0.86 | -0.14 | -14.00% | 0.02 | 1 | 974 | 1.24 | -0.24 | 0.06 | -0.20 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 36.00 | 0.85 | 1.15 | 1.00 | 1.07 | -0.11 | -9.33% | 0.03 | 22 | 898 | 1.21 | -0.30 | 0.07 | -0.22 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 37.00 | 1.20 | 1.50 | 1.35 | 1.33 | -0.37 | -21.77% | 0.04 | 11 | 199 | 1.18 | -0.38 | 0.08 | -0.23 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 38.00 | 1.65 | 1.95 | 1.80 | 1.75 | -0.59 | -25.22% | 0.05 | 13 | 666 | 1.14 | -0.46 | 0.08 | -0.24 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 39.00 | 2.15 | 2.50 | 2.33 | 2.35 | -0.60 | -20.34% | 0.06 | 1 | 86 | 1.17 | -0.54 | 0.08 | -0.23 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 40.00 | 2.80 | 3.10 | 2.95 | 2.95 | +0.18 | +6.50% | 0.07 | 7 | 317 | 1.17 | -0.62 | 0.08 | -0.23 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 41.00 | 3.50 | 4.30 | 3.90 | 4.37 | 0.00 | 0.00% | 0.10 | 0 | 99 | 1.26 | -0.68 | 0.07 | -0.21 | 4/10/2026 | 4/13/2026 10:58:51 AM EST |
| 42.00 | 4.10 | 4.70 | 4.40 | 4.69 | -0.81 | -14.73% | 0.10 | 3 | 53 | 1.26 | -0.74 | 0.06 | -0.19 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 43.00 | 4.40 | 6.60 | 5.50 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 68 | 2.17 | -0.79 | 0.06 | -0.17 | 3/27/2026 | 4/13/2026 10:58:51 AM EST |
| 44.00 | 5.30 | 7.50 | 6.40 | 9.85 | 0.00 | 0.00% | 0.15 | 0 | 91 | 2.20 | -0.83 | 0.05 | -0.15 | 4/7/2026 | 4/13/2026 10:58:51 AM EST |
| 45.00 | 6.70 | 7.90 | 7.30 | 7.09 | -0.58 | -7.57% | 0.16 | 7 | 458 | 2.00 | -0.87 | 0.04 | -0.13 | 4/13/2026 | 4/13/2026 10:58:51 AM EST |
| 46.00 | 7.10 | 9.30 | 8.20 | 7.58 | 0.00 | 0.00% | 0.18 | 0 | 80 | 2.44 | -0.90 | 0.03 | -0.11 | 4/9/2026 | 4/13/2026 10:58:51 AM EST |
| 47.00 | 8.10 | 10.20 | 9.15 | 9.60 | 0.00 | 0.00% | 0.19 | 0 | 46 | 2.50 | -0.92 | 0.03 | -0.10 | 4/9/2026 | 4/13/2026 10:58:51 AM EST |
| 48.00 | 9.50 | 10.90 | 10.20 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 44 | 2.32 | -0.94 | 0.02 | -0.08 | 4/8/2026 | 4/13/2026 10:58:51 AM EST |
| 49.00 | 10.00 | 12.30 | 11.15 | 11.28 | 0.00 | 0.00% | 0.23 | 0 | 186 | 2.76 | -0.96 | 0.02 | -0.05 | 4/8/2026 | 4/13/2026 10:58:51 AM EST |
| 50.00 | 10.80 | 13.20 | 12.00 | 12.50 | 0.00 | 0.00% | 0.24 | 0 | 142 | 2.89 | -0.97 | 0.01 | -0.04 | 4/8/2026 | 4/13/2026 10:58:51 AM EST |
| 55.00 | 15.90 | 18.30 | 17.10 | 19.55 | 0.00 | 0.00% | 0.31 | 0 | 14 | 3.44 | -0.99 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 10:58:51 AM EST |
| 60.00 | 20.90 | 23.30 | 22.10 | 26.28 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:51 AM EST |
| 65.00 | 25.90 | 28.30 | 27.10 | % | 0.42 | 0 | 2 | 4.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 70.00 | 30.80 | 33.30 | 32.05 | % | 0.46 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 75.00 | 35.70 | 38.30 | 37.00 | % | 0.49 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST | |||
| 80.00 | 40.80 | 43.30 | 42.05 | % | 0.53 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:51 AM EST |