Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $9.12 as of 11/13/2025 4:35:06 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 | 7.70 | 9.10 | 8.40 | 7.10 | 0.00 | 0.00% | 8.40 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 1:59:04 PM EST |
| 2.00 | 6.70 | 7.90 | 7.30 | 5.00 | 0.00 | 0.00% | 3.65 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/13/2025 1:59:04 PM EST |
| 3.00 | 6.10 | 6.70 | 6.40 | 6.30 | +1.30 | +26.00% | 2.13 | 4 | 264 | 7.30 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 4.00 | 4.90 | 5.70 | 5.30 | 5.30 | +1.41 | +36.25% | 1.32 | 14 | 994 | 5.66 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 5.00 | 4.10 | 4.70 | 4.40 | 4.50 | +0.65 | +16.89% | 0.88 | 3 | 443 | 4.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 6.00 | 3.10 | 3.80 | 3.45 | 3.60 | +1.00 | +38.47% | 0.58 | 315 | 1,828 | 3.76 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 7.00 | 2.30 | 2.50 | 2.40 | 2.37 | +0.37 | +18.50% | 0.34 | 23 | 1,522 | 1.95 | 0.97 | 0.07 | 0.00 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 8.00 | 1.35 | 1.60 | 1.48 | 1.35 | +0.40 | +42.11% | 0.18 | 84 | 818 | 1.28 | 0.84 | 0.16 | -0.02 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 9.00 | 0.70 | 0.95 | 0.83 | 0.77 | +0.22 | +40.00% | 0.09 | 237 | 1,123 | 1.08 | 0.61 | 0.24 | -0.03 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.08 | +25.00% | 0.04 | 172 | 1,281 | 1.12 | 0.37 | 0.23 | -0.04 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.02 | 68 | 198 | 1.28 | 0.20 | 0.17 | -0.03 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.07 | +53.85% | 0.01 | 5 | 375 | 1.39 | 0.10 | 0.10 | -0.02 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.01 | +16.67% | 0.01 | 82 | 389 | 1.51 | 0.04 | 0.05 | -0.01 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 19 | 3.57 | 0.01 | 0.02 | 0.00 | 10/22/2025 | 11/13/2025 1:59:04 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.12 | -70.59% | 0.01 | 7 | 63 | 1.97 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 95 | 2.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:04 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 1:59:04 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/13/2025 1:59:04 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 171 | 4.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:04 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 92 | 3.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 1:59:04 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.02 | 1 | 335 | 2.67 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 22 | 1,162 | 1.76 | -0.03 | 0.07 | 0.00 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.12 | -54.55% | 0.02 | 43 | 256 | 1.04 | -0.16 | 0.16 | -0.02 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 9.00 | 0.25 | 1.20 | 0.73 | 0.45 | -0.15 | -25.00% | 0.08 | 28 | 179 | 1.59 | -0.39 | 0.24 | -0.03 | 11/13/2025 | 11/13/2025 1:59:04 PM EST |
| 10.00 | 0.75 | 1.25 | 1.00 | 1.33 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.96 | -0.63 | 0.23 | -0.04 | 11/12/2025 | 11/13/2025 1:59:04 PM EST |
| 11.00 | 1.55 | 2.40 | 1.98 | 2.17 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.30 | -0.80 | 0.17 | -0.03 | 11/12/2025 | 11/13/2025 1:59:04 PM EST |
| 12.00 | 2.40 | 3.30 | 2.85 | 4.31 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.54 | -0.90 | 0.10 | -0.02 | 11/3/2025 | 11/13/2025 1:59:04 PM EST |
| 13.00 | 3.30 | 4.20 | 3.75 | % | 0.29 | 0 | 0 | 2.69 | -0.96 | 0.05 | -0.01 | 11/13/2025 1:59:04 PM EST | |||
| 14.00 | 4.30 | 5.20 | 4.75 | % | 0.34 | 0 | 0 | 3.01 | -0.99 | 0.02 | 0.00 | 11/13/2025 1:59:04 PM EST | |||
| 15.00 | 5.30 | 6.30 | 5.80 | % | 0.39 | 0 | 0 | 3.52 | -0.99 | 0.01 | 0.00 | 11/13/2025 1:59:04 PM EST | |||
| 16.00 | 6.20 | 7.30 | 6.75 | % | 0.42 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:04 PM EST | |||
| 17.00 | 7.20 | 8.30 | 7.75 | % | 0.46 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:04 PM EST |