HL · Hecla Mining Co/De/

Track HL — free

$18.37 +0.64 (+3.61%) At close · Aug 14

Market Cap

$12.34B

671.77M

Options Chain

Underlying $18.37 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 68 contracts · mixed snapshot sessions · Jul 15, 2026–Aug 14, 2026; 2 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Aug 28 12d Sep 4 19d Sep 11 26d Sep 18 33d Sep 25 40d Oct 2 47d Dec 18 124d Jan 15 152d Mar 19 215d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	—	—	$12.61		$0.02	—	—	2	1
Call · $5 In the money Snapshot session Aug 13, 2026 Last $12.61 Breakeven $17.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $5 Snapshot session Jul 28, 2026 Last $0.02 Breakeven $4.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
5	5	—	—	$11.55		$0.12	—	—	2	2
Call · $6 In the money Snapshot session Aug 11, 2026 Last $11.55 Breakeven $17.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $6 Snapshot session Aug 12, 2026 Last $0.12 Breakeven $5.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
2	4	—	—	$10.50		$0.02	—	—	2	2
Call · $7 In the money Snapshot session Aug 11, 2026 Last $10.50 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $7 Snapshot session Jul 31, 2026 Last $0.02 Breakeven $6.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
3	4	368.2%	0.983	$10.65		—	—	—	—	0
Call · $8 In the money Snapshot session Aug 14, 2026 Last $10.65 Breakeven $18.65 Implied vol 368.2% Delta 0.983 ≈98% ITM Gamma 0.005 Theta -0.034 Vega 0.001 Open interest 3 Model this call Put · $8 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	4	—	—	$7.75		$0.06	-0.028	346.8%	3	6
Call · $9 In the money Snapshot session Aug 5, 2026 Last $7.75 Breakeven $16.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $9 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $8.94 Implied vol 346.8% Delta -0.028 ≈3% ITM Gamma 0.008 Theta -0.046 Vega 0.002 Open interest 6 Model this put
3	4	—	—	$9.20		—	-0.022	301.9%	—	0
Call · $9.5 In the money Snapshot session Aug 14, 2026 Last $9.20 Breakeven $18.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $9.5 Snapshot session Unknown Last — Breakeven — Implied vol 301.9% Delta -0.022 ≈2% ITM Gamma 0.008 Theta -0.033 Vega 0.002 Open interest 0 Model this put
13	8	—	—	$8.64		$0.08	-0.129	737.3%	2	93
Call · $10 In the money Snapshot session Aug 14, 2026 Last $8.64 Breakeven $18.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $10 Snapshot session Aug 7, 2026 Last $0.08 Breakeven $9.92 Implied vol 737.3% Delta -0.129 ≈13% ITM Gamma 0.013 Theta -0.326 Vega 0.005 Open interest 93 Model this put
3	2	—	—	$8.25		$0.06	-0.018	239.3%	10	68
Call · $10.5 In the money Snapshot session Aug 14, 2026 Last $8.25 Breakeven $18.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $10.5 Snapshot session Aug 5, 2026 Last $0.06 Breakeven $10.44 Implied vol 239.3% Delta -0.018 ≈2% ITM Gamma 0.008 Theta -0.022 Vega 0.001 Open interest 68 Model this put
15	4	—	—	$7.60		$0.10	-0.018	216.5%	2	96
Call · $11 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $18.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $11 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $10.90 Implied vol 216.5% Delta -0.018 ≈2% ITM Gamma 0.009 Theta -0.02 Vega 0.001 Open interest 96 Model this put
0	2	—	—	$7.25		$0.17	-0.053	269%	2	40
Call · $11.5 In the money Snapshot session Aug 14, 2026 Last $7.25 Breakeven $18.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $11.5 Snapshot session Aug 3, 2026 Last $0.17 Breakeven $11.33 Implied vol 269% Delta -0.053 ≈5% ITM Gamma 0.018 Theta -0.061 Vega 0.003 Open interest 40 Model this put
22	4	—	—	$6.65		$0.01	-0.029	199.4%	6	434
Call · $12 In the money Snapshot session Aug 14, 2026 Last $6.65 Breakeven $18.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $12 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $11.99 Implied vol 199.4% Delta -0.029 ≈3% ITM Gamma 0.015 Theta -0.027 Vega 0.002 Open interest 434 Model this put
1	1	229.2%	0.938	$2.16		$0.01	-0.09	273.1%	2	32
Call · $12.5 In the money Snapshot session Jul 29, 2026 Last $2.16 Breakeven $14.66 Implied vol 229.2% Delta 0.938 ≈94% ITM Gamma 0.024 Theta -0.06 Vega 0.003 Open interest 1 Model this call Put · $12.5 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $12.49 Implied vol 273.1% Delta -0.09 ≈9% ITM Gamma 0.027 Theta -0.093 Vega 0.003 Open interest 32 Model this put
185	66	168.2%	0.965	$5.57		$0.02	-0.025	156%	8	633
Call · $13 In the money Snapshot session Aug 14, 2026 Last $5.57 Breakeven $18.57 Implied vol 168.2% Delta 0.965 ≈96% ITM Gamma 0.021 Theta -0.028 Vega 0.002 Open interest 185 Model this call Put · $13 Snapshot session Aug 12, 2026 Last $0.02 Breakeven $12.98 Implied vol 156% Delta -0.025 ≈2% ITM Gamma 0.017 Theta -0.019 Vega 0.001 Open interest 633 Model this put
41	4	—	—	$5.15		$0.01	-0.063	181.5%	10	195
Call · $13.5 In the money Snapshot session Aug 14, 2026 Last $5.15 Breakeven $18.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 Model this call Put · $13.5 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $13.49 Implied vol 181.5% Delta -0.063 ≈6% ITM Gamma 0.031 Theta -0.047 Vega 0.003 Open interest 195 Model this put
657	32	158.8%	0.937	$4.56		$0.01	-0.016	109.1%	27	554
Call · $14 In the money Snapshot session Aug 14, 2026 Last $4.56 Breakeven $18.56 Implied vol 158.8% Delta 0.937 ≈94% ITM Gamma 0.035 Theta -0.042 Vega 0.003 Open interest 657 Model this call Put · $14 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $13.99 Implied vol 109.1% Delta -0.016 ≈2% ITM Gamma 0.016 Theta -0.009 Vega 0.001 Open interest 554 Model this put
166	10	134.7%	0.941	$4.05		$0.02	-0.026	106.7%	9	201
Call · $14.5 In the money Snapshot session Aug 14, 2026 Last $4.05 Breakeven $18.55 Implied vol 134.7% Delta 0.941 ≈94% ITM Gamma 0.04 Theta -0.035 Vega 0.003 Open interest 166 Model this call Put · $14.5 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $14.48 Implied vol 106.7% Delta -0.026 ≈3% ITM Gamma 0.026 Theta -0.013 Vega 0.001 Open interest 201 Model this put
4.1k	109	—	—	$3.65		$0.02	-0.02	84.9%	42	1.9k
Call · $15 In the money Snapshot session Aug 14, 2026 Last $3.65 Breakeven $18.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.1k Model this call Put · $15 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $14.98 Implied vol 84.9% Delta -0.02 ≈2% ITM Gamma 0.026 Theta -0.009 Vega 0.001 Open interest 1.9k Model this put
530	2	106.9%	0.918	$3.06		$0.01	-0.033	80.1%	75	1.2k
Call · $15.5 In the money Snapshot session Aug 14, 2026 Last $3.06 Breakeven $18.56 Implied vol 106.9% Delta 0.918 ≈92% ITM Gamma 0.063 Theta -0.035 Vega 0.004 Open interest 530 Model this call Put · $15.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $15.49 Implied vol 80.1% Delta -0.033 ≈3% ITM Gamma 0.041 Theta -0.012 Vega 0.002 Open interest 1.2k Model this put
5.1k	220	—	—	$2.39		$0.03	-0.077	84.4%	141	786
Call · $16 In the money Snapshot session Aug 14, 2026 Last $2.39 Breakeven $18.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.1k Model this call Put · $16 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $15.97 Implied vol 84.4% Delta -0.077 ≈8% ITM Gamma 0.077 Theta -0.025 Vega 0.004 Open interest 786 Model this put
326	115	—	—	$1.89		$0.08	-0.087	68.5%	80	261
Call · $16.5 In the money Snapshot session Aug 14, 2026 Last $1.89 Breakeven $18.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 326 Model this call Put · $16.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $16.42 Implied vol 68.5% Delta -0.087 ≈9% ITM Gamma 0.103 Theta -0.022 Vega 0.004 Open interest 261 Model this put
5.2k	87	49.4%	0.914	$1.50		$0.13	-0.164	70.2%	150	766
Call · $17 In the money Snapshot session Aug 14, 2026 Last $1.50 Breakeven $18.50 Implied vol 49.4% Delta 0.914 ≈91% ITM Gamma 0.142 Theta -0.018 Vega 0.004 Open interest 5.2k Model this call Put · $17 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $16.87 Implied vol 70.2% Delta -0.164 ≈16% ITM Gamma 0.158 Theta -0.036 Vega 0.006 Open interest 766 Model this put
1.6k	54	57.2%	0.782	$1.14		$0.25	-0.258	69%	276	323
Call · $17.5 In the money Snapshot session Aug 14, 2026 Last $1.14 Breakeven $18.64 Implied vol 57.2% Delta 0.782 ≈78% ITM Gamma 0.234 Theta -0.037 Vega 0.008 Open interest 1.6k Model this call Put · $17.5 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $17.25 Implied vol 69% Delta -0.258 ≈26% ITM Gamma 0.21 Theta -0.046 Vega 0.008 Open interest 323 Model this put
2.9k	1.6k	69.9%	0.623	$0.81		$0.44	-0.378	70.4%	412	578
Call · $18 In the money Snapshot session Aug 14, 2026 Last $0.81 Breakeven $18.81 Implied vol 69.9% Delta 0.623 ≈62% ITM Gamma 0.244 Theta -0.057 Vega 0.009 Open interest 2.9k Model this call Put · $18 Snapshot session Aug 14, 2026 Last $0.44 Breakeven $17.56 Implied vol 70.4% Delta -0.378 ≈38% ITM Gamma 0.243 Theta -0.055 Vega 0.009 Open interest 578 Model this put
Underlying $18.37
373	1.4k	62.2%	0.492	$0.56		$0.72	-0.498	81.1%	302	29
Call · $18.5 Snapshot session Aug 14, 2026 Last $0.56 Breakeven $19.06 Implied vol 62.2% Delta 0.492 ≈49% ITM Gamma 0.29 Theta -0.053 Vega 0.009 Open interest 373 Model this call Put · $18.5 In the money Snapshot session Aug 14, 2026 Last $0.72 Breakeven $17.78 Implied vol 81.1% Delta -0.498 ≈50% ITM Gamma 0.223 Theta -0.067 Vega 0.009 Open interest 29 Model this put
1.7k	416	67.6%	0.367	$0.41		$0.94	-0.607	80.6%	200	106
Call · $19 Snapshot session Aug 14, 2026 Last $0.41 Breakeven $19.41 Implied vol 67.6% Delta 0.367 ≈37% ITM Gamma 0.253 Theta -0.054 Vega 0.008 Open interest 1.7k Model this call Put · $19 In the money Snapshot session Aug 14, 2026 Last $0.94 Breakeven $18.06 Implied vol 80.6% Delta -0.607 ≈61% ITM Gamma 0.216 Theta -0.064 Vega 0.009 Open interest 106 Model this put
278	288	68.2%	0.258	$0.20		$1.41	-0.703	80.5%	4	95
Call · $19.5 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $19.70 Implied vol 68.2% Delta 0.258 ≈26% ITM Gamma 0.214 Theta -0.047 Vega 0.008 Open interest 278 Model this call Put · $19.5 In the money Snapshot session Aug 14, 2026 Last $1.41 Breakeven $18.09 Implied vol 80.5% Delta -0.703 ≈70% ITM Gamma 0.193 Theta -0.057 Vega 0.008 Open interest 95 Model this put
14.1k	270	68.7%	0.173	$0.15		$1.82	-0.772	85.3%	8	56
Call · $20 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $20.15 Implied vol 68.7% Delta 0.173 ≈17% ITM Gamma 0.167 Theta -0.037 Vega 0.006 Open interest 14.1k Model this call Put · $20 In the money Snapshot session Aug 14, 2026 Last $1.82 Breakeven $18.18 Implied vol 85.3% Delta -0.772 ≈77% ITM Gamma 0.161 Theta -0.053 Vega 0.006 Open interest 56 Model this put
69	180	70.1%	0.113	$0.10		$3.76	-0.854	81.2%	1	2
Call · $20.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $20.60 Implied vol 70.1% Delta 0.113 ≈11% ITM Gamma 0.122 Theta -0.028 Vega 0.004 Open interest 69 Model this call Put · $20.5 In the money Snapshot session Aug 10, 2026 Last $3.76 Breakeven $16.74 Implied vol 81.2% Delta -0.854 ≈85% ITM Gamma 0.129 Theta -0.038 Vega 0.006 Open interest 2 Model this put
1.5k	101	77.6%	0.089	$0.11		$2.68	-0.78	126.8%	6	2
Call · $21 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $21.11 Implied vol 77.6% Delta 0.089 ≈9% ITM Gamma 0.093 Theta -0.026 Vega 0.004 Open interest 1.5k Model this call Put · $21 In the money Snapshot session Aug 14, 2026 Last $2.68 Breakeven $18.32 Implied vol 126.8% Delta -0.78 ≈78% ITM Gamma 0.105 Theta -0.077 Vega 0.006 Open interest 2 Model this put
379	13	88.2%	0.054	$0.01		$3.55	-0.978	73.4%	1	33
Call · $22 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $22.01 Implied vol 88.2% Delta 0.054 ≈5% ITM Gamma 0.056 Theta -0.02 Vega 0.003 Open interest 379 Model this call Put · $22 In the money Snapshot session Aug 14, 2026 Last $3.55 Breakeven $18.45 Implied vol 73.4% Delta -0.978 ≈98% ITM Gamma 0.037 Theta -0.007 Vega 0.001 Open interest 33 Model this put
621	13	95.6%	0.031	$0.02		$4.96	—	—	4	1
Call · $23 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $23.02 Implied vol 95.6% Delta 0.031 ≈3% ITM Gamma 0.032 Theta -0.014 Vega 0.001 Open interest 621 Model this call Put · $23 In the money Snapshot session Aug 12, 2026 Last $4.96 Breakeven $18.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
88	25	120.1%	0.038	$0.02		$8.85	-0.983	102.9%	2	0
Call · $24 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $24.02 Implied vol 120.1% Delta 0.038 ≈4% ITM Gamma 0.031 Theta -0.021 Vega 0.003 Open interest 88 Model this call Put · $24 In the money Snapshot session Jul 15, 2026 Last $8.85 Breakeven $15.15 Implied vol 102.9% Delta -0.983 ≈98% ITM Gamma 0.021 Theta -0.008 Vega 0.001 Open interest 0 Model this put
306	5	127.2%	0.028	$0.01		$6.34	—	—	1	1
Call · $25 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $25.01 Implied vol 127.2% Delta 0.028 ≈3% ITM Gamma 0.023 Theta -0.017 Vega 0.001 Open interest 306 Model this call Put · $25 In the money Snapshot session Aug 14, 2026 Last $6.34 Breakeven $18.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
183	75	187.9%	0.02	$0.03		$11.55	-0.943	234.4%	1	0
Call · $30 Snapshot session Jul 16, 2026 Last $0.03 Breakeven $30.03 Implied vol 187.9% Delta 0.02 ≈2% ITM Gamma 0.012 Theta -0.019 Vega 0.001 Open interest 183 Model this call Put · $30 In the money Snapshot session Aug 14, 2026 Last $11.55 Breakeven $18.45 Implied vol 234.4% Delta -0.943 ≈94% ITM Gamma 0.022 Theta -0.053 Vega 0.003 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 15, 2026–Aug 14, 2026; 2 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 23 strikes around the money are shown by default — switch to "All 34" for the wings.

Key facts CIK 719413 CUSIP 422704106 13F (30d) 544 filings 523 filers Visit website Investor relations