Options Chain for HUDBAY MINERALS INC COM (HBM) - $15.76 as of 11/26/2025 3:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 15.90 | 14.20 | % | 5.68 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 11.10 | 13.40 | 12.25 | 11.23 | -0.88 | -7.27% | 2.45 | 2 | 8 | 4.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 7.50 | 7.90 | 9.60 | 8.75 | 9.00 | 0.00 | 0.00% | 1.17 | 0 | 172 | 1.89 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 6.60 | 6.80 | 6.70 | 6.40 | +1.33 | +26.24% | 0.67 | 2 | 2,982 | 0.98 | 0.99 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 4.20 | 4.40 | 4.30 | 4.28 | +0.58 | +15.68% | 0.34 | 4 | 2,726 | 0.59 | 0.93 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 2.15 | 2.35 | 2.25 | 2.35 | +0.73 | +45.07% | 0.15 | 14 | 3,736 | 0.53 | 0.74 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 0.80 | 0.95 | 0.88 | 0.90 | +0.20 | +28.58% | 0.05 | 74 | 955 | 0.49 | 0.43 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.15 | +50.00% | 0.02 | 22 | 1,054 | 0.50 | 0.20 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 1,158 | 0.57 | 0.08 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.81 | 0.02 | 0.02 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 12 | 3.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.86 | -0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.17 | -62.97% | 0.01 | 42 | 464 | 0.59 | -0.07 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 231 | 0.50 | -0.26 | 0.10 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 17.50 | 1.60 | 1.85 | 1.73 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.50 | -0.57 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 3.50 | 4.70 | 4.10 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.70 | -0.80 | 0.09 | -0.01 | 10/21/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 5.50 | 7.20 | 6.35 | % | 0.28 | 0 | 0 | 1.24 | -0.92 | 0.04 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 25.00 | 8.20 | 9.70 | 8.95 | % | 0.36 | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 12.70 | 15.10 | 13.90 | % | 0.46 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |