Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $42.15 as of 2/20/2026 3:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.10 | 23.50 | 22.30 | 23.50 | +1.61 | +7.36% | 1.11 | 1 | 20 | 2.73 | 0.97 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 25.00 | 16.40 | 19.00 | 17.70 | 20.00 | +2.11 | +11.80% | 0.71 | 1 | 12 | 2.21 | 0.92 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 27.00 | 14.90 | 17.30 | 16.10 | 18.04 | +4.44 | +32.65% | 0.60 | 4 | 22 | 2.08 | 0.89 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 28.00 | 14.20 | 16.50 | 15.35 | 15.20 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.68 | 0.87 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:13 PM EST |
| 29.00 | 13.30 | 15.60 | 14.45 | 13.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.61 | 0.86 | 0.01 | -0.08 | 2/18/2026 | 2/20/2026 3:59:13 PM EST |
| 30.00 | 12.50 | 13.00 | 12.75 | 13.00 | -0.92 | -6.61% | 0.42 | 2 | 199 | 1.49 | 0.84 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 31.00 | 11.90 | 14.00 | 12.95 | 13.79 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.61 | 0.82 | 0.01 | -0.09 | 2/18/2026 | 2/20/2026 3:59:13 PM EST |
| 32.00 | 11.20 | 13.50 | 12.35 | 12.25 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.63 | 0.80 | 0.02 | -0.10 | 2/19/2026 | 2/20/2026 3:59:13 PM EST |
| 33.00 | 10.40 | 12.40 | 11.40 | 13.58 | +2.98 | +28.12% | 0.35 | 7 | 75 | 1.53 | 0.78 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 34.00 | 9.80 | 11.90 | 10.85 | 10.70 | 0.00 | 0.00% | 0.32 | 0 | 432 | 1.55 | 0.76 | 0.02 | -0.10 | 2/19/2026 | 2/20/2026 3:59:13 PM EST |
| 35.00 | 9.30 | 11.20 | 10.25 | 10.40 | -0.10 | -0.96% | 0.29 | 12 | 756 | 1.55 | 0.74 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 36.00 | 8.70 | 10.70 | 9.70 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 149 | 1.55 | 0.71 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 3:59:13 PM EST |
| 37.00 | 8.10 | 10.00 | 9.05 | 9.10 | -0.50 | -5.21% | 0.24 | 12 | 410 | 1.52 | 0.69 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 38.00 | 7.60 | 9.40 | 8.50 | 10.20 | +1.90 | +22.90% | 0.22 | 5 | 502 | 1.52 | 0.67 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 39.00 | 7.10 | 8.80 | 7.95 | 8.25 | +1.25 | +17.86% | 0.20 | 13 | 420 | 1.50 | 0.64 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 40.00 | 6.70 | 8.30 | 7.50 | 7.50 | -0.42 | -5.31% | 0.19 | 123 | 1,397 | 1.50 | 0.62 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 41.00 | 6.20 | 7.10 | 6.65 | 7.40 | +0.90 | +13.85% | 0.16 | 27 | 324 | 1.41 | 0.59 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 42.00 | 5.80 | 6.40 | 6.10 | 6.10 | -1.00 | -14.09% | 0.15 | 165 | 133 | 1.38 | 0.57 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 43.00 | 5.50 | 6.50 | 6.00 | 5.90 | -0.82 | -12.21% | 0.14 | 173 | 273 | 1.45 | 0.55 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 44.00 | 4.80 | 6.50 | 5.65 | 5.50 | -0.50 | -8.34% | 0.13 | 57 | 61 | 1.45 | 0.52 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 45.00 | 4.60 | 5.30 | 4.95 | 5.00 | -0.90 | -15.26% | 0.11 | 552 | 1,418 | 1.49 | 0.50 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 46.00 | 4.40 | 5.80 | 5.10 | 5.05 | -0.26 | -4.90% | 0.11 | 16 | 366 | 1.48 | 0.48 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 47.00 | 4.10 | 5.30 | 4.70 | 4.38 | -0.22 | -4.79% | 0.10 | 41 | 202 | 1.46 | 0.46 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 48.00 | 3.90 | 5.00 | 4.45 | 4.40 | -0.70 | -13.73% | 0.09 | 7 | 198 | 1.48 | 0.44 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 49.00 | 3.50 | 4.20 | 3.85 | 4.10 | -0.37 | -8.28% | 0.08 | 5 | 191 | 1.40 | 0.42 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 50.00 | 3.60 | 4.00 | 3.80 | 3.60 | -0.40 | -10.00% | 0.08 | 339 | 1,850 | 1.41 | 0.40 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 55.00 | 2.50 | 3.30 | 2.90 | 2.95 | -0.15 | -4.84% | 0.05 | 55 | 370 | 1.49 | 0.32 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 60.00 | 2.00 | 2.50 | 2.25 | 2.20 | -0.12 | -5.18% | 0.04 | 261 | 981 | 1.53 | 0.25 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 65.00 | 1.40 | 1.95 | 1.68 | 1.87 | +0.04 | +2.19% | 0.03 | 31 | 142 | 1.54 | 0.20 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 70.00 | 1.10 | 1.50 | 1.30 | 1.36 | +0.30 | +28.31% | 0.02 | 13 | 100 | 1.57 | 0.17 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 75.00 | 0.85 | 1.55 | 1.20 | 1.25 | +0.15 | +13.64% | 0.02 | 12 | 36 | 1.66 | 0.14 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 80.00 | 0.70 | 0.95 | 0.83 | 0.86 | -0.09 | -9.48% | 0.01 | 223 | 109 | 1.62 | 0.11 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 85.00 | 0.55 | 1.00 | 0.78 | 0.75 | -0.05 | -6.25% | 0.01 | 51 | 588 | 1.70 | 0.09 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.01 | -5.00% | 0.01 | 116 | 386 | 1.56 | -0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 25.00 | 0.55 | 0.90 | 0.73 | 0.65 | +0.03 | +4.84% | 0.03 | 42 | 758 | 1.52 | -0.08 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 27.00 | 0.90 | 1.20 | 1.05 | 1.00 | 0.00 | 0.00% | 0.04 | 1,022 | 104 | 1.51 | -0.11 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 28.00 | 0.85 | 1.20 | 1.03 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.40 | -0.13 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:13 PM EST |
| 29.00 | 1.10 | 1.60 | 1.35 | 1.25 | -0.15 | -10.72% | 0.05 | 30 | 39 | 1.44 | -0.14 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 30.00 | 1.35 | 1.70 | 1.53 | 1.52 | -0.05 | -3.19% | 0.05 | 39 | 1,286 | 1.42 | -0.16 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 31.00 | 1.55 | 2.20 | 1.88 | 1.65 | -0.18 | -9.84% | 0.06 | 53 | 103 | 1.44 | -0.18 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 32.00 | 1.80 | 2.80 | 2.30 | 2.10 | 0.00 | 0.00% | 0.07 | 56 | 69 | 1.48 | -0.20 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 33.00 | 2.30 | 3.00 | 2.65 | 2.60 | +0.14 | +5.70% | 0.08 | 31 | 99 | 1.48 | -0.22 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 34.00 | 2.35 | 3.80 | 3.08 | 2.80 | 0.00 | 0.00% | 0.09 | 32 | 121 | 1.50 | -0.24 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 35.00 | 2.75 | 3.60 | 3.18 | 3.08 | -0.11 | -3.45% | 0.09 | 41 | 215 | 1.42 | -0.26 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 36.00 | 3.10 | 4.00 | 3.55 | 3.33 | -0.17 | -4.86% | 0.10 | 10 | 103 | 1.41 | -0.29 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 37.00 | 3.40 | 4.50 | 3.95 | 4.10 | +0.11 | +2.76% | 0.11 | 37 | 307 | 1.40 | -0.31 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 38.00 | 3.40 | 5.00 | 4.20 | 4.60 | 0.00 | 0.00% | 0.11 | 16 | 431 | 1.35 | -0.33 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 39.00 | 4.10 | 5.40 | 4.75 | 4.10 | -0.65 | -13.69% | 0.12 | 5 | 327 | 1.36 | -0.36 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 40.00 | 5.30 | 5.90 | 5.60 | 5.50 | +0.10 | +1.86% | 0.14 | 95 | 12,628 | 1.40 | -0.38 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 41.00 | 4.70 | 6.60 | 5.65 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.33 | -0.41 | 0.02 | -0.12 | 2/19/2026 | 2/20/2026 3:59:13 PM EST |
| 42.00 | 5.70 | 7.20 | 6.45 | 6.63 | +0.03 | +0.46% | 0.15 | 9 | 182 | 1.38 | -0.43 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 43.00 | 6.10 | 7.70 | 6.90 | 6.93 | +0.03 | +0.44% | 0.16 | 31 | 27 | 1.35 | -0.45 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 44.00 | 6.90 | 8.30 | 7.60 | 7.40 | -1.10 | -12.95% | 0.17 | 10 | 2 | 1.37 | -0.48 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 45.00 | 7.50 | 8.90 | 8.20 | 8.15 | -0.85 | -9.45% | 0.18 | 27 | 174 | 1.36 | -0.50 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 46.00 | 8.40 | 9.60 | 9.00 | 8.87 | -3.18 | -26.39% | 0.20 | 6 | 32 | 1.39 | -0.52 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 47.00 | 8.60 | 10.40 | 9.50 | 7.89 | -2.01 | -20.31% | 0.20 | 1 | 12 | 1.35 | -0.54 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 48.00 | 9.10 | 11.10 | 10.10 | 9.65 | -2.22 | -18.71% | 0.21 | 1 | 11 | 1.33 | -0.56 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 49.00 | 9.90 | 11.90 | 10.90 | 11.05 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.34 | -0.58 | 0.02 | -0.12 | 2/18/2026 | 2/20/2026 3:59:13 PM EST |
| 50.00 | 10.90 | 12.70 | 11.80 | 11.77 | -1.60 | -11.97% | 0.24 | 23 | 412 | 1.38 | -0.60 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:13 PM EST |
| 55.00 | 14.60 | 17.20 | 15.90 | 20.92 | 0.00 | 0.00% | 0.29 | 0 | 141 | 1.41 | -0.68 | 0.02 | -0.12 | 2/10/2026 | 2/20/2026 3:59:13 PM EST |
| 60.00 | 18.90 | 21.50 | 20.20 | 19.48 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.41 | -0.75 | 0.02 | -0.11 | 2/18/2026 | 2/20/2026 3:59:13 PM EST |
| 65.00 | 23.20 | 25.70 | 24.45 | % | 0.38 | 0 | 0 | 1.87 | -0.80 | 0.02 | -0.10 | 2/20/2026 3:59:13 PM EST | |||
| 70.00 | 28.10 | 30.30 | 29.20 | 28.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.93 | -0.83 | 0.01 | -0.09 | 1/29/2026 | 2/20/2026 3:59:13 PM EST |
| 75.00 | 32.60 | 35.20 | 33.90 | 33.77 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.06 | -0.86 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:13 PM EST |
| 80.00 | 37.70 | 40.10 | 38.90 | % | 0.49 | 0 | 0 | 2.17 | -0.89 | 0.01 | -0.07 | 2/20/2026 3:59:13 PM EST | |||
| 85.00 | 42.30 | 45.00 | 43.65 | 40.80 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.19 | -0.91 | 0.01 | -0.06 | 1/27/2026 | 2/20/2026 3:59:13 PM EST |