Options Chain for HYCROFT MINING HOLDING CORP CL A NEW (HYMC) - $23.30 as of 9/4/2026 7:48:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 8.90 | 7.95 | 8.85 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.55 | 0.96 | 0.02 | -0.01 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 16.00 | 6.50 | 7.90 | 7.20 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.38 | 0.93 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 17.00 | 5.60 | 6.70 | 6.15 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.12 | 0.89 | 0.03 | -0.02 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 18.00 | 4.80 | 5.90 | 5.35 | % | 0.30 | 0 | 0 | 0.64 | 0.85 | 0.04 | -0.02 | 9/4/2026 3:59:59 PM EST | |||
| 19.00 | 4.10 | 5.20 | 4.65 | % | 0.24 | 0 | 0 | 0.75 | 0.79 | 0.05 | -0.02 | 9/4/2026 3:59:59 PM EST | |||
| 20.00 | 3.60 | 4.50 | 4.05 | 4.11 | -0.28 | -6.38% | 0.20 | 10 | 27 | 0.80 | 0.74 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 21.00 | 3.10 | 3.90 | 3.50 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.82 | 0.68 | 0.06 | -0.03 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 22.00 | 2.60 | 3.40 | 3.00 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.83 | 0.61 | 0.06 | -0.03 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 23.00 | 2.10 | 2.90 | 2.50 | 2.60 | -0.15 | -5.46% | 0.11 | 3 | 22 | 0.82 | 0.55 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 24.00 | 1.90 | 2.45 | 2.18 | 2.06 | -0.34 | -14.17% | 0.09 | 182 | 24 | 0.85 | 0.50 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 25.00 | 1.55 | 2.15 | 1.85 | 1.82 | -0.15 | -7.62% | 0.07 | 5 | 42 | 0.86 | 0.44 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 26.00 | 1.30 | 1.80 | 1.55 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.86 | 0.39 | 0.06 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 27.00 | 1.00 | 1.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 182 | 0.87 | 0.35 | 0.05 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 28.00 | 0.95 | 1.25 | 1.10 | 1.20 | +0.05 | +4.35% | 0.04 | 7 | 2,051 | 0.87 | 0.30 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 29.00 | 0.75 | 1.20 | 0.98 | 0.89 | -0.16 | -15.24% | 0.03 | 8 | 56 | 0.89 | 0.27 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 30.00 | 0.50 | 1.10 | 0.80 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.88 | 0.23 | 0.04 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 31.00 | 0.40 | 0.80 | 0.60 | 0.70 | +0.05 | +7.70% | 0.02 | 2 | 25 | 0.85 | 0.20 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 32.00 | 0.20 | 0.90 | 0.55 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.86 | 0.18 | 0.04 | -0.02 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 33.00 | 0.25 | 0.55 | 0.40 | 0.49 | -0.02 | -3.93% | 0.01 | 10 | 3,712 | 0.90 | 0.15 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 34.00 | 0.15 | 0.70 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | 0.13 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.26 | -0.14 | -35.00% | 0.01 | 7 | 50 | 0.85 | 0.12 | 0.03 | -0.02 | 9/4/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.55 | 0.30 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.91 | -0.04 | 0.02 | -0.01 | 8/26/2026 | 9/4/2026 3:59:59 PM EST |
| 16.00 | 0.10 | 0.65 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | -0.07 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 17.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.28 | -41.18% | 0.03 | 3,223 | 27 | 0.89 | -0.11 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 18.00 | 0.40 | 0.90 | 0.65 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 261 | 0.84 | -0.15 | 0.04 | -0.02 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 19.00 | 0.80 | 1.25 | 1.03 | 0.95 | +0.03 | +3.27% | 0.05 | 3 | 427 | 0.90 | -0.21 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 20.00 | 1.10 | 1.50 | 1.30 | 1.29 | +0.14 | +12.18% | 0.07 | 2 | 370 | 0.87 | -0.26 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 21.00 | 1.50 | 1.85 | 1.68 | 1.59 | -0.15 | -8.63% | 0.08 | 1 | 260 | 0.86 | -0.32 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 22.00 | 1.70 | 2.65 | 2.18 | 2.15 | -0.10 | -4.45% | 0.10 | 11 | 243 | 0.87 | -0.39 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 23.00 | 2.25 | 3.20 | 2.73 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.87 | -0.45 | 0.06 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 24.00 | 2.75 | 3.80 | 3.28 | 3.50 | +0.20 | +6.07% | 0.14 | 1 | 19 | 0.86 | -0.50 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 25.00 | 3.70 | 4.40 | 4.05 | 4.12 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.90 | -0.56 | 0.06 | -0.03 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 26.00 | 4.20 | 5.10 | 4.65 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 131 | 0.87 | -0.61 | 0.06 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 27.00 | 5.20 | 5.90 | 5.55 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 398 | 0.93 | -0.65 | 0.05 | -0.03 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 28.00 | 5.90 | 6.70 | 6.30 | 6.32 | +1.62 | +34.47% | 0.23 | 2 | 148 | 0.92 | -0.70 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 29.00 | 6.60 | 7.70 | 7.15 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.92 | -0.73 | 0.05 | -0.03 | 8/27/2026 | 9/4/2026 3:59:59 PM EST |
| 30.00 | 7.50 | 8.50 | 8.00 | 7.75 | 0.00 | 0.00% | 0.27 | 0 | 160 | 0.91 | -0.77 | 0.04 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 31.00 | 8.20 | 9.40 | 8.80 | % | 0.28 | 0 | 0 | 1.15 | -0.80 | 0.04 | -0.02 | 9/4/2026 3:59:59 PM EST | |||
| 32.00 | 9.20 | 10.30 | 9.75 | % | 0.30 | 0 | 0 | 1.17 | -0.82 | 0.04 | -0.02 | 9/4/2026 3:59:59 PM EST | |||
| 33.00 | 10.20 | 11.40 | 10.80 | % | 0.33 | 0 | 0 | 1.27 | -0.85 | 0.03 | -0.02 | 9/4/2026 3:59:59 PM EST | |||
| 34.00 | 10.90 | 12.20 | 11.55 | % | 0.34 | 0 | 0 | 1.24 | -0.87 | 0.03 | -0.02 | 9/4/2026 3:59:59 PM EST | |||
| 35.00 | 11.80 | 13.10 | 12.45 | % | 0.36 | 0 | 0 | 1.25 | -0.88 | 0.03 | -0.02 | 9/4/2026 3:59:59 PM EST |