Options Chain for HUDBAY MINERALS INC COM (HBM) - $18.82 as of 3/26/2026 9:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.90 | 12.20 | 11.55 | 11.54 | 0.00 | 0.00% | 1.54 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 10.00 | 8.40 | 10.10 | 9.25 | 10.30 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.10 | 0.99 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 12.50 | 6.00 | 7.30 | 6.65 | % | 0.53 | 0 | 0 | 1.34 | 0.94 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 3.90 | 5.00 | 4.45 | % | 0.30 | 0 | 0 | 1.02 | 0.83 | 0.05 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 17.50 | 2.35 | 2.95 | 2.65 | 2.35 | -1.17 | -33.24% | 0.15 | 1 | 87 | 0.67 | 0.67 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 1.35 | 1.85 | 1.60 | 1.53 | -0.39 | -20.32% | 0.08 | 12 | 148 | 0.72 | 0.48 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.50 | 0.60 | 0.80 | 0.70 | 0.80 | -0.35 | -30.44% | 0.03 | 22 | 242 | 0.65 | 0.31 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 0.25 | 0.70 | 0.48 | 0.52 | -0.08 | -13.34% | 0.02 | 28 | 16 | 0.72 | 0.18 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.99 | 0.06 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.55 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.12 | -0.06 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 0.25 | 0.50 | 0.38 | 0.38 | % | 0.03 | 5 | 0 | 0.67 | -0.17 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 17.50 | 1.10 | 1.45 | 1.28 | 1.20 | +0.07 | +6.20% | 0.07 | 70 | 5 | 0.73 | -0.33 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 2.05 | 2.95 | 2.50 | 2.15 | +0.25 | +13.16% | 0.12 | 1,200 | 5 | 0.69 | -0.52 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.50 | 3.70 | 4.60 | 4.15 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.60 | -0.69 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 5.90 | 6.90 | 6.40 | 6.12 | % | 0.26 | 4 | 2 | 0.95 | -0.82 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 30.00 | 10.80 | 11.60 | 11.20 | % | 0.37 | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 15.40 | 16.80 | 16.10 | % | 0.46 | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 20.40 | 21.70 | 21.05 | % | 0.53 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |