Options Chain for HUDBAY MINERALS INC COM (HBM) - $11.80 as of 8/29/2025 3:28:04 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 | 9.40 | 10.20 | 9.80 | 8.20 | 0.00 | 0.00% | 3.92 | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 7.00 | 7.10 | 7.05 | 7.00 | +0.36 | +5.43% | 1.41 | 5 | 138 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 3.50 | 4.60 | 4.05 | 4.17 | 0.00 | 0.00% | 0.54 | 0 | 864 | 1.25 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 2.05 | 2.20 | 2.13 | 2.18 | +0.22 | +11.23% | 0.21 | 51 | 3,679 | 0.67 | 0.94 | 0.20 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 0.45 | 0.70 | 0.58 | 0.50 | +0.05 | +11.12% | 0.05 | 16 | 1,127 | 0.55 | 0.35 | 0.22 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 4 | 57 | 0.64 | 0.06 | 0.06 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.30 | 0.65 | % | 0.26 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 461 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 1,183 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.50 | 0.28 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 409 | 0.35 | -0.06 | 0.20 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 0.80 | 1.80 | 1.30 | 1.16 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.34 | -0.65 | 0.22 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 2.75 | 3.10 | 2.93 | % | 0.20 | 0 | 0 | 0.00 | -0.94 | 0.06 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.50 | 5.40 | 7.10 | 6.25 | % | 0.36 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 7.70 | 8.10 | 7.90 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 22.50 | 10.40 | 10.60 | 10.50 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |