Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $7.17 as of 1/30/2026 8:01:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 6.80 | 6.05 | % | 6.05 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 4.40 | 5.60 | 5.00 | % | 2.50 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 3.60 | 4.60 | 4.10 | % | 1.37 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.00 | 2.60 | 3.60 | 3.10 | % | 0.78 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 1.75 | 2.50 | 2.13 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 6.00 | 1.00 | 1.75 | 1.38 | 1.30 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.21 | 0.82 | 0.20 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 7.00 | 0.30 | 1.00 | 0.65 | % | 0.09 | 0 | 0 | 0.59 | 0.56 | 0.26 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.45 | +0.05 | +12.50% | 0.04 | 1 | 4 | 0.92 | 0.32 | 0.23 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.33 | 0.16 | 0.15 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.54 | 0.07 | 0.08 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | 0.03 | 0.04 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 8.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.83 | 0.00 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.27 | -0.18 | 0.20 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 7.00 | 0.25 | 0.95 | 0.60 | % | 0.09 | 0 | 0 | 0.62 | -0.44 | 0.26 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 8.00 | 0.75 | 1.65 | 1.20 | % | 0.15 | 0 | 0 | 1.02 | -0.68 | 0.23 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 9.00 | 1.75 | 2.50 | 2.13 | % | 0.24 | 0 | 0 | 1.12 | -0.84 | 0.15 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 2.50 | 3.70 | 3.10 | % | 0.31 | 0 | 0 | 1.54 | -0.93 | 0.08 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 3.50 | 4.70 | 4.10 | % | 0.37 | 0 | 0 | 1.72 | -0.97 | 0.04 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 4.40 | 5.60 | 5.00 | % | 0.42 | 0 | 0 | 1.77 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 6.20 | 7.70 | 6.95 | % | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |