Options Chain for HUDBAY MINERALS INC COM (HBM) - $15.80 as of 10/27/2025 5:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 12.00 | 10.75 | % | 2.15 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 7.50 | 7.00 | 9.50 | 8.25 | % | 1.10 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 10.00 | 4.60 | 7.20 | 5.90 | % | 0.59 | 0 | 0 | 2.06 | 0.98 | 0.01 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 12.50 | 2.25 | 5.00 | 3.63 | % | 0.29 | 0 | 0 | 1.56 | 0.87 | 0.06 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 15.00 | 1.35 | 1.80 | 1.58 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.54 | 0.61 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 17.50 | 0.45 | 0.95 | 0.70 | 0.80 | -0.15 | -15.79% | 0.04 | 32 | 216 | 0.58 | 0.35 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.55 | 0.16 | 0.07 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.53 | 0.06 | 0.04 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.74 | 0.02 | 0.02 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.07 | -0.02 | 0.01 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.45 | -0.13 | 0.06 | -0.01 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 15.00 | 1.00 | 1.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.61 | -0.39 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 4:00:01 PM EST |
| 17.50 | 1.15 | 3.20 | 2.18 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | -0.65 | 0.11 | -0.01 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 20.00 | 3.10 | 6.20 | 4.65 | % | 0.23 | 0 | 0 | 1.35 | -0.84 | 0.07 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 22.50 | 6.00 | 8.30 | 7.15 | % | 0.32 | 0 | 0 | 1.39 | -0.94 | 0.04 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 25.00 | 8.40 | 10.70 | 9.55 | % | 0.38 | 0 | 0 | 1.52 | -0.98 | 0.02 | 0.00 | 10/27/2025 4:00:01 PM EST | |||
| 30.00 | 13.10 | 15.70 | 14.40 | % | 0.48 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:01 PM EST |