Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $9.00 as of 10/8/2025 4:08:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 9.50 | 8.15 | % | 8.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 2.00 | 7.00 | 7.80 | 7.40 | % | 3.70 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 3.00 | 5.90 | 6.90 | 6.40 | % | 2.13 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 4.00 | 5.10 | 5.80 | 5.45 | % | 1.36 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 5.00 | 4.10 | 4.40 | 4.25 | 4.65 | 0.00 | 0.00% | 0.85 | 0 | 68 | 1.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:58:49 PM EST |
| 6.00 | 3.00 | 3.40 | 3.20 | 4.35 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.03 | 0.98 | 0.02 | 0.00 | 9/11/2025 | 10/8/2025 2:58:49 PM EST |
| 7.00 | 2.00 | 2.50 | 2.25 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 159 | 0.87 | 0.92 | 0.08 | 0.00 | 9/15/2025 | 10/8/2025 2:58:49 PM EST |
| 8.00 | 1.20 | 1.65 | 1.43 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 281 | 0.72 | 0.78 | 0.16 | -0.01 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 9.00 | 0.70 | 0.95 | 0.83 | 0.87 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.53 | 0.57 | 0.23 | -0.01 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.05 | -11.63% | 0.04 | 2 | 344 | 0.54 | 0.35 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 166 | 0.58 | 0.18 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.67 | 0.08 | 0.09 | 0.00 | 8/27/2025 | 10/8/2025 2:58:49 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.29 | 0.03 | 0.04 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.01 | 0.02 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 2:58:49 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 1,500 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/8/2025 2:58:49 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1,501 | 1.90 | -0.02 | 0.02 | 0.00 | 9/4/2025 | 10/8/2025 2:58:49 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.88 | -0.08 | 0.08 | 0.00 | 8/29/2025 | 10/8/2025 2:58:49 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.51 | -0.22 | 0.16 | -0.01 | 8/7/2025 | 10/8/2025 2:58:49 PM EST |
| 9.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.43 | 0.23 | -0.01 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 0.53 | -0.65 | 0.22 | -0.01 | 10/8/2025 2:58:49 PM EST | |||
| 11.00 | 1.45 | 2.10 | 1.78 | % | 0.16 | 0 | 0 | 0.59 | -0.82 | 0.16 | -0.01 | 10/8/2025 2:58:49 PM EST | |||
| 12.00 | 2.55 | 3.00 | 2.78 | % | 0.23 | 0 | 0 | 0.81 | -0.92 | 0.09 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 13.00 | 3.60 | 4.00 | 3.80 | % | 0.29 | 0 | 0 | 0.82 | -0.97 | 0.04 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 14.00 | 4.60 | 4.90 | 4.75 | % | 0.34 | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 15.00 | 5.70 | 5.90 | 5.80 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:58:49 PM EST |