Options Chain for HUDBAY MINERALS INC COM (HBM) - $26.75 as of 10/1/2026 5:45:53 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 | 17.80 | 19.80 | 18.80 | 17.82 | 0.00 | 0.00% | 2.51 | 0 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 10/1/2026 3:59:53 PM EST |
| 10.00 | 15.40 | 17.40 | 16.40 | 14.00 | 0.00 | 0.00% | 1.64 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/1/2026 3:59:53 PM EST |
| 12.50 | 12.80 | 14.80 | 13.80 | 14.09 | 0.00 | 0.00% | 1.10 | 0 | 317 | 2.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 10.70 | 11.90 | 11.30 | 12.10 | 0.00 | 0.00% | 0.75 | 0 | 47 | 1.37 | 0.99 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 17.50 | 8.30 | 9.40 | 8.85 | 9.81 | 0.00 | 0.00% | 0.51 | 0 | 117 | 1.06 | 0.96 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 20.00 | 6.40 | 7.10 | 6.75 | 6.60 | -0.45 | -6.39% | 0.34 | 3 | 90 | 0.69 | 0.90 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 22.50 | 4.20 | 5.10 | 4.65 | 6.16 | 0.00 | 0.00% | 0.21 | 0 | 319 | 0.63 | 0.79 | 0.05 | -0.02 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 25.00 | 2.65 | 3.10 | 2.88 | 2.96 | -1.49 | -33.49% | 0.12 | 23 | 1,995 | 0.58 | 0.63 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 30.00 | 0.95 | 1.35 | 1.15 | 1.06 | -0.19 | -15.20% | 0.04 | 2 | 2,025 | 0.63 | 0.32 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 1 | 3,503 | 0.63 | 0.15 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,427 | 0.68 | 0.06 | 0.02 | -0.01 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.10 | 0.02 | 0.01 | 0.00 | 9/9/2026 | 10/1/2026 3:59:53 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 10/1/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/1/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.29 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 3:59:53 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 703 | 0.71 | -0.04 | 0.01 | -0.01 | 8/27/2026 | 10/1/2026 3:59:53 PM EST |
| 20.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,247 | 0.61 | -0.10 | 0.03 | -0.01 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 22.50 | 0.60 | 0.65 | 0.63 | 0.60 | +0.08 | +15.39% | 0.03 | 18 | 626 | 0.55 | -0.21 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 25.00 | 1.45 | 1.95 | 1.70 | 1.60 | +0.25 | +18.52% | 0.07 | 6 | 2,435 | 0.61 | -0.37 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 30.00 | 4.30 | 5.10 | 4.70 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 142 | 0.58 | -0.68 | 0.06 | -0.02 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 35.00 | 8.60 | 9.40 | 9.00 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.77 | -0.85 | 0.04 | -0.02 | 8/28/2026 | 10/1/2026 3:59:53 PM EST |
| 40.00 | 13.00 | 14.60 | 13.80 | 10.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.07 | -0.94 | 0.02 | -0.01 | 8/26/2026 | 10/1/2026 3:59:53 PM EST |
| 45.00 | 17.60 | 19.90 | 18.75 | % | 0.42 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST |