Home Options HYMCChain

HYMC

Hycroft Mining Holding CorporatClose $24.19EOD only

Max Pain

$25.00

Next expiry Aug 21, 2026

Expected Move

±$1.88

7.8% from close

Price Gap

+0.81

Distance to max pain

IV Rank

Low premium

P/C OI

0.52

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects HYMC options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

HYMC Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
3.00	35.86	39.70	43.10	0.00	10	11	0.0%	-	-	-	-	-
5.00	15.63	17.70	20.60	0.00	4	52	1613.3%	0.965	0.0022	-0.458	0.002	0.000
9.00	15.30	25.50	29.40	0.00	3	0	0.0%	-	-	-	-	-
10.00	15.00	12.70	15.40	6.20	2	95	880.5%	0.934	0.0066	-0.414	0.003	0.001
12.00	9.80	10.70	13.60	0.00	2	5	775.0%	0.911	0.0094	-0.456	0.004	0.001
13.00	7.12	9.70	12.60	0.00	10	10	706.3%	0.902	0.0112	-0.449	0.004	0.001
14.00	7.50	8.90	11.60	0.00	1	1	276.6%	0.989	0.0046	-0.030	0.001	0.001
15.00	7.20	7.80	10.60	0.00	10	27	187.5%	0.998	0.0015	-0.006	0.000	0.001
16.00	3.90	6.70	9.60	0.00	10	27	529.7%	0.865	0.0187	-0.422	0.005	0.001
17.00	3.40	5.70	8.60	0.00	10	9	477.7%	0.849	0.0224	-0.411	0.005	0.001
18.00	7.07	4.90	7.60	0.00	5	14	162.5%	0.981	0.0128	-0.029	0.001	0.001
19.00	8.20	4.00	6.40	0.00	1	74	103.1%	0.996	0.0055	-0.007	0.000	0.002
20.00	4.20	3.30	4.40	-2.45	9	862	154.7%	0.923	0.0424	-0.083	0.003	0.001
21.00	3.52	2.60	3.90	-3.18	5	1,283	89.1%	0.964	0.0407	-0.028	0.002	0.002
22.00	2.60	2.20	3.00	-2.48	8	323	124.6%	0.816	0.0974	-0.123	0.006	0.001
23.00	1.85	1.00	1.95	-1.45	49	227	74.2%	0.785	0.1796	-0.081	0.006	0.001
24.00	1.10	0.50	1.15	-1.46	10	441	72.3%	0.563	0.2486	-0.106	0.009	0.001
25.00	0.61	0.50	0.80	-1.43	38	464	97.7%	0.373	0.1768	-0.136	0.008	0.001
26.00	0.30	0.15	0.40	-1.15	23	439	86.5%	0.190	0.1432	-0.086	0.006	0.000
27.00	0.18	0.05	0.30	-0.70	23	664	95.3%	0.110	0.0902	-0.066	0.004	0.000
28.00	0.15	0.05	0.25	-0.50	100	541	110.9%	0.081	0.0615	-0.061	0.003	0.000
29.00	0.09	0.00	0.25	-0.38	38	328	123.4%	0.059	0.0435	-0.053	0.003	0.000
30.00	0.05	0.05	0.10	-0.24	62	1,540	125.8%	0.034	0.0272	-0.035	0.002	0.000
31.00	0.05	0.00	0.25	-0.33	2	235	155.9%	0.046	0.0284	-0.055	0.002	0.000
32.00	0.05	0.00	0.05	-0.06	3	314	128.1%	0.009	0.0090	-0.012	0.001	0.000
33.00	0.01	0.00	0.05	-0.08	16	236	139.1%	0.008	0.0074	-0.011	0.000	0.000
34.00	0.21	0.00	0.25	0.00	1	97	198.4%	0.036	0.0181	-0.057	0.002	0.000
35.00	0.03	0.00	0.05	-0.12	20	965	160.9%	0.007	0.0055	-0.012	0.000	0.000
36.00	0.05	0.00	0.25	0.00	8	248	223.4%	0.031	0.0144	-0.058	0.002	0.000
37.00	0.05	0.00	0.15	0.00	5	180	214.1%	0.018	0.0095	-0.035	0.001	0.000
38.00	0.07	0.00	0.05	0.00	2	201	190.6%	0.006	0.0039	-0.011	0.000	0.000
39.00	0.05	0.00	0.35	0.00	3	248	274.2%	0.036	0.0132	-0.080	0.002	0.000
40.00	0.05	0.00	0.10	0.00	1	1,959	229.7%	0.010	0.0055	-0.023	0.001	0.000
41.00	0.01	0.00	0.25	0.00	6	273	278.1%	0.025	0.0095	-0.059	0.001	0.000
42.00	0.10	0.00	0.25	0.00	2	237	287.5%	0.024	0.0088	-0.059	0.001	0.000
43.00	0.05	0.00	0.25	0.00	4	171	296.9%	0.023	0.0083	-0.058	0.001	0.000
44.00	0.15	0.00	0.25	0.00	1	811	306.3%	0.022	0.0078	-0.059	0.001	0.000
45.00	0.04	0.00	0.05	0.00	1	569	250.0%	0.004	0.0023	-0.012	0.000	0.000
46.00	0.05	0.00	0.55	-0.05	4	53	375.0%	0.043	0.0111	-0.125	0.002	0.000
47.00	0.38	0.00	0.60	0.00	1	109	391.4%	0.045	0.0111	-0.136	0.002	0.000
48.00	0.15	0.00	0.55	0.00	1	124	393.0%	0.041	0.0101	-0.125	0.002	0.000
49.00	0.10	0.00	0.45	0.00	9	37	386.7%	0.033	0.0087	-0.104	0.002	0.000
50.00	0.05	0.00	0.05	0.00	1	960	284.4%	0.004	0.0017	-0.011	0.000	0.000
55.00	0.05	0.00	0.20	0.00	1	792	378.9%	0.013	0.0041	-0.047	0.001	0.000
60.00	0.10	0.00	0.05	0.00	1	1,107	343.8%	0.003	0.0012	-0.011	0.000	0.000
65.00	0.10	0.00	0.05	0.00	4	215	368.8%	0.003	0.0010	-0.011	0.000	0.000
70.00	0.05	0.00	0.05	0.00	1	219	390.6%	0.002	0.0009	-0.011	0.000	0.000
75.00	0.20	0.00	0.35	0.00	10	220	529.7%	0.017	0.0037	-0.082	0.001	0.000
80.00	0.14	0.00	0.05	0.00	8	646	431.3%	0.002	0.0007	-0.010	0.000	0.000
85.00	0.25	0.00	0.05	0.00	1	1,445	450.0%	0.002	0.0006	-0.011	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
3.00	0.05	0.00	0.35	0.00	1	11	1184.4%	-0.007	0.0007	-0.079	0.000	-0.000
5.00	0.10	0.00	0.05	0.00	1	29	650.0%	-0.001	0.0003	-0.011	0.000	-0.000
8.00	0.10	0.00	0.15	0.00	0	1	543.8%	-0.006	0.0015	-0.036	0.000	-0.000
9.00	0.05	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
10.00	0.04	0.00	0.05	0.00	22	98	375.0%	-0.003	0.0010	-0.012	0.000	-0.000
11.00	0.10	0.00	0.05	0.00	1	7	337.5%	-0.003	0.0013	-0.012	0.000	-0.000
12.00	0.03	0.00	0.05	0.00	3	95	303.1%	-0.004	0.0016	-0.012	0.000	-0.000
13.00	0.05	0.00	0.05	0.00	2	58	271.9%	-0.004	0.0020	-0.012	0.000	-0.000
14.00	0.05	0.00	0.05	0.00	9	129	240.6%	-0.004	0.0025	-0.011	0.000	-0.000
15.00	0.02	0.00	0.05	0.00	2	196	214.1%	-0.005	0.0032	-0.012	0.000	-0.000
16.00	0.03	0.00	0.05	0.00	400	383	187.5%	-0.006	0.0041	-0.011	0.000	-0.000
17.00	0.04	0.00	0.05	0.00	5	711	164.1%	-0.007	0.0055	-0.012	0.000	-0.000
18.00	0.05	0.00	0.10	0.00	5	441	157.8%	-0.016	0.0117	-0.023	0.001	-0.000
19.00	0.05	0.00	0.15	-0.05	1	1,148	144.5%	-0.028	0.0203	-0.034	0.001	-0.000
20.00	0.03	0.00	0.15	0.00	9	1,158	118.8%	-0.034	0.0290	-0.033	0.002	-0.000
21.00	0.15	0.00	0.20	0.00	79	155	100.8%	-0.055	0.0504	-0.041	0.002	-0.000
22.00	0.20	0.05	0.30	0.10	32	3,024	89.5%	-0.112	0.0972	-0.062	0.004	-0.000
23.00	0.45	0.10	0.90	0.30	41	297	99.8%	-0.272	0.1516	-0.120	0.007	-0.001
24.00	0.80	0.80	1.30	0.49	9	138	113.7%	-0.448	0.1587	-0.163	0.009	-0.001
25.00	1.38	0.95	2.10	0.83	14	1,414	104.3%	-0.617	0.1669	-0.144	0.008	-0.001
26.00	2.15	1.95	3.00	1.20	8	365	132.4%	-0.705	0.1189	-0.165	0.008	-0.002
27.00	2.03	2.30	3.50	0.68	2	424	78.9%	-0.933	0.0753	-0.035	0.003	-0.002
28.00	2.92	3.40	4.90	0.92	1	97	143.4%	-0.855	0.0725	-0.117	0.005	-0.002
29.00	2.30	3.80	6.10	0.00	3	66	127.3%	-0.934	0.0457	-0.056	0.003	-0.002
30.00	3.90	4.60	7.10	0.00	2	384	111.7%	-0.981	0.0191	-0.016	0.001	-0.002
31.00	5.37	6.30	8.30	0.00	1	132	226.2%	-0.866	0.0437	-0.176	0.005	-0.002
32.00	6.40	6.90	8.90	1.93	2	870	159.4%	-0.969	0.0202	-0.037	0.002	-0.003
33.00	6.10	7.80	9.90	0.00	1	83	150.0%	-0.987	0.0105	-0.015	0.001	-0.003
34.00	7.40	8.40	11.10	0.00	1	43	387.7%	-0.786	0.0343	-0.410	0.006	-0.002
35.00	10.27	9.80	12.00	1.67	2	98	198.4%	-0.975	0.0134	-0.038	0.001	-0.003
36.00	12.50	10.40	12.70	0.00	10	63	369.3%	-0.846	0.0293	-0.317	0.005	-0.003
37.00	13.09	11.40	14.00	0.00	3	21	425.2%	-0.818	0.0283	-0.406	0.006	-0.003
38.00	17.78	12.40	14.70	0.00	1	12	399.2%	-0.857	0.0258	-0.326	0.005	-0.003
39.00	19.75	14.70	15.00	0.00	1	4	214.1%	-0.991	0.0052	-0.015	0.001	-0.003
40.00	19.78	14.70	16.70	0.00	10	48	426.6%	-0.866	0.0231	-0.333	0.005	-0.003
41.00	13.50	15.70	17.80	0.00	1	13	454.3%	-0.859	0.0225	-0.367	0.005	-0.003
42.00	22.75	16.70	18.30	0.00	1	9	383.6%	-0.921	0.0175	-0.202	0.003	-0.003
43.00	19.40	21.50	23.40	0.00	5	196	787.9%	-0.673	0.0209	-1.035	0.008	-0.003
44.00	13.60	0.00	0.00	0.00	5	0	0.0%	-1.000	0.0000	0.005	0.000	-0.004
45.00	20.99	19.70	22.00	0.00	1	32	265.6%	-0.993	0.0034	-0.014	0.000	-0.004
46.00	17.60	0.00	0.00	0.00	17	0	0.0%	-1.000	0.0000	0.005	0.000	-0.004
47.00	28.50	21.40	24.00	0.00	1	3	553.7%	-0.858	0.0185	-0.450	0.005	-0.004
48.00	23.50	22.40	25.10	0.00	3	14	578.5%	-0.852	0.0182	-0.484	0.005	-0.004
49.00	24.78	23.40	26.00	0.00	1	0	574.6%	-0.863	0.0174	-0.455	0.005	-0.004
50.00	22.60	24.40	27.00	0.00	2	0	584.8%	-0.865	0.0169	-0.458	0.005	-0.004
55.00	29.42	33.10	36.20	0.00	2	0	946.9%	-0.701	0.0167	-1.196	0.008	-0.004
60.00	29.10	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.007	0.000	-0.005
65.00	31.91	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.008	0.000	-0.005
70.00	38.50	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.008	0.000	-0.006
85.00	44.10	47.30	49.00	0.00	0	1	0.0%	-1.000	0.0000	0.010	0.000	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.