Options Chain for HUDBAY MINERALS INC COM (HBM) - $19.86 as of 12/26/2025 11:22:16 AM 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 | 16.60 | 19.70 | 18.15 | % | 7.26 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 14.10 | 17.20 | 15.65 | % | 3.13 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.50 | 11.70 | 14.70 | 13.20 | % | 1.76 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 9.60 | 12.20 | 10.90 | % | 1.09 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 12.50 | 7.10 | 8.60 | 7.85 | % | 0.63 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 15.00 | 5.30 | 6.00 | 5.65 | 5.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.94 | 0.95 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 17.50 | 2.95 | 3.80 | 3.38 | 3.09 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.53 | 0.81 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 1.00 | 2.00 | 1.50 | 1.73 | +0.32 | +22.70% | 0.07 | 17 | 13 | 0.43 | 0.57 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 22.50 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.04 | 22 | 2 | 0.50 | 0.32 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.50 | % | 0.01 | 1 | 0 | 0.45 | 0.15 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.95 | -0.05 | 0.03 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 17.50 | 0.25 | 0.70 | 0.48 | 0.49 | -0.11 | -18.34% | 0.03 | 2 | 7 | 0.49 | -0.19 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 0.70 | 1.95 | 1.33 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | -0.43 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 22.50 | 2.40 | 3.50 | 2.95 | % | 0.13 | 0 | 0 | 0.47 | -0.68 | 0.10 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 4.40 | 5.60 | 5.00 | % | 0.20 | 0 | 0 | 0.74 | -0.85 | 0.06 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 9.00 | 10.50 | 9.75 | % | 0.33 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 13.60 | 15.90 | 14.75 | % | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |