Options Chain for HUDBAY MINERALS INC COM (HBM) - $30.06 as of 8/24/2026 2:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 20.80 | 23.40 | 22.10 | 17.88 | 0.00 | 0.00% | 2.95 | 0 | 9 | 3.39 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 4:00:03 PM EST |
| 10.00 | 18.30 | 20.80 | 19.55 | 9.74 | 0.00 | 0.00% | 1.96 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/24/2026 4:00:03 PM EST |
| 12.50 | 15.80 | 18.50 | 17.15 | 18.51 | 0.00 | 0.00% | 1.37 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 4:00:03 PM EST |
| 15.00 | 13.30 | 15.90 | 14.60 | 9.20 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 4:00:03 PM EST |
| 17.50 | 11.50 | 13.00 | 12.25 | 10.56 | 0.00 | 0.00% | 0.70 | 0 | 13 | 1.28 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 9.20 | 10.50 | 9.85 | 9.82 | 0.00 | 0.00% | 0.49 | 0 | 48 | 1.02 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 7.00 | 7.90 | 7.45 | 7.98 | +0.55 | +7.41% | 0.33 | 3 | 229 | 0.75 | 0.92 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 5.00 | 5.90 | 5.45 | 5.90 | +0.40 | +7.28% | 0.22 | 1 | 851 | 0.47 | 0.82 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 30.00 | 2.45 | 2.70 | 2.58 | 2.57 | -0.28 | -9.83% | 0.09 | 51 | 1,318 | 0.56 | 0.55 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 0.85 | 1.10 | 0.98 | 1.05 | -0.06 | -5.41% | 0.03 | 7 | 1,750 | 0.56 | 0.29 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 40.00 | 0.15 | 0.70 | 0.43 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.59 | 0.13 | 0.03 | -0.01 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.66 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 45 | 2.66 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/24/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.07 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.64 | -0.03 | 0.01 | -0.01 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 0.05 | 0.70 | 0.38 | 0.35 | +0.01 | +2.95% | 0.02 | 10 | 130 | 0.60 | -0.08 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 0.65 | 0.95 | 0.80 | 0.80 | -0.35 | -30.44% | 0.03 | 25 | 493 | 0.62 | -0.18 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 30.00 | 2.60 | 2.90 | 2.75 | 3.00 | +0.30 | +11.12% | 0.09 | 1 | 33 | 0.61 | -0.45 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 6.00 | 6.70 | 6.35 | 9.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | -0.71 | 0.05 | -0.02 | 6/12/2026 | 8/24/2026 4:00:03 PM EST |
| 40.00 | 10.30 | 11.20 | 10.75 | % | 0.27 | 0 | 0 | 0.83 | -0.87 | 0.03 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 14.90 | 16.10 | 15.50 | % | 0.34 | 0 | 0 | 0.99 | -0.94 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST |