Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $9.51 as of 10/27/2025 2:59:24 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 | 7.10 | 9.60 | 8.35 | % | 8.35 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 2.00 | 6.80 | 8.30 | 7.55 | % | 3.77 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 5.00 | 4.00 | 5.10 | 4.55 | % | 0.91 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 6.00 | 3.00 | 4.20 | 3.60 | % | 0.60 | 0 | 0 | 1.61 | 0.98 | 0.02 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | % | 0.37 | 0 | 0 | 1.17 | 0.94 | 0.05 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 8.00 | 1.35 | 2.90 | 2.13 | % | 0.27 | 0 | 0 | 1.45 | 0.84 | 0.10 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 1.31 | 0.71 | 0.15 | -0.02 | 10/27/2025 1:58:49 PM EST | |||
| 10.00 | 0.20 | 1.80 | 1.00 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | 0.55 | 0.17 | -0.02 | 10/23/2025 | 10/27/2025 1:58:49 PM EST |
| 11.00 | 0.00 | 1.60 | 0.80 | % | 0.07 | 0 | 0 | 1.38 | 0.40 | 0.17 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.97 | 0.27 | 0.15 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.12 | 0.18 | 0.11 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.26 | 0.11 | 0.08 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | 0.07 | 0.06 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.04 | 0.04 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.02 | 0.02 | 0.00 | 10/27/2025 1:58:49 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 | 9.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.94 | -0.02 | 0.02 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.53 | -0.06 | 0.05 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 8.00 | 0.20 | 0.35 | 0.28 | % | 0.04 | 0 | 0 | 0.70 | -0.16 | 0.10 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 9.00 | 0.10 | 0.90 | 0.50 | % | 0.06 | 0 | 0 | 0.60 | -0.29 | 0.15 | -0.02 | 10/27/2025 1:58:49 PM EST | |||
| 10.00 | 0.00 | 2.30 | 1.15 | % | 0.11 | 0 | 0 | 1.59 | -0.45 | 0.17 | -0.02 | 10/27/2025 1:58:49 PM EST | |||
| 11.00 | 0.45 | 3.10 | 1.78 | % | 0.16 | 0 | 0 | 1.71 | -0.60 | 0.17 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.24 | -0.73 | 0.15 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 13.00 | 3.00 | 4.20 | 3.60 | % | 0.28 | 0 | 0 | 1.42 | -0.82 | 0.11 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 14.00 | 3.90 | 5.10 | 4.50 | % | 0.32 | 0 | 0 | 1.49 | -0.89 | 0.08 | -0.01 | 10/27/2025 1:58:49 PM EST | |||
| 15.00 | 4.90 | 6.90 | 5.90 | 5.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.29 | -0.93 | 0.06 | 0.00 | 10/24/2025 | 10/27/2025 1:58:49 PM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | % | 0.41 | 0 | 0 | 1.95 | -0.96 | 0.04 | 0.00 | 10/27/2025 1:58:49 PM EST | |||
| 17.00 | 6.40 | 8.90 | 7.65 | % | 0.45 | 0 | 0 | 2.56 | -0.98 | 0.02 | 0.00 | 10/27/2025 1:58:49 PM EST |