Options Chain for HUDBAY MINERALS INC COM (HBM) - $27.00 as of 1/30/2026 4:55:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.70 | 13.20 | 11.95 | % | 0.96 | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 15.00 | 8.40 | 10.70 | 9.55 | % | 0.64 | 0 | 0 | 1.83 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 17.50 | 6.00 | 8.50 | 7.25 | 10.85 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.53 | 0.90 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 4.40 | 5.20 | 4.80 | 4.60 | -2.85 | -38.26% | 0.24 | 100 | 137 | 0.67 | 0.80 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 22.50 | 2.70 | 3.40 | 3.05 | 3.00 | -3.21 | -51.70% | 0.14 | 43 | 6 | 0.64 | 0.66 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 1.80 | 2.15 | 1.98 | 1.95 | -1.55 | -44.29% | 0.08 | 31 | 227 | 0.67 | 0.50 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.89 | -52.67% | 0.03 | 253 | 1,406 | 0.71 | 0.25 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 0.20 | 1.10 | 0.65 | 0.38 | -0.52 | -57.78% | 0.02 | 40 | 217 | 0.88 | 0.11 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 1.68 | -0.03 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 17.50 | 0.05 | 1.15 | 0.60 | % | 0.03 | 0 | 0 | 0.84 | -0.10 | 0.03 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 20.00 | 0.60 | 0.85 | 0.73 | 0.82 | +0.32 | +64.00% | 0.04 | 21 | 23 | 0.69 | -0.20 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 22.50 | 1.20 | 2.00 | 1.60 | 1.82 | +1.04 | +133.34% | 0.07 | 1 | 67 | 0.69 | -0.34 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 2.00 | 3.40 | 2.70 | 2.69 | +0.89 | +49.45% | 0.11 | 5 | 118 | 0.63 | -0.50 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 6.20 | 7.10 | 6.65 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.87 | -0.75 | 0.05 | -0.02 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 9.60 | 12.10 | 10.85 | 8.29 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.17 | -0.89 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |