Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $5.47 as of 4/17/2025 8:58:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.40 | 6.10 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 2.00 | 3.40 | 3.80 | 3.76 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 3.00 | 2.15 | 2.75 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 4.00 | 1.30 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.98 | 0.06 | 0.00 | 3/7/2025 | 4/17/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 49 | 0.60 | 0.74 | 0.35 | -0.01 | 4/15/2025 | 4/17/2025 4:00:00 PM EST |
| 6.00 | 0.15 | 0.25 | 0.15 | -0.12 | -44.45% | 4 | 1,185 | 0.63 | 0.32 | 0.41 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.11 | 0.08 | 0.17 | 0.00 | 4/14/2025 | 4/17/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 506 | 1.90 | 0.01 | 0.04 | 0.00 | 3/26/2025 | 4/17/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.01 | 0.00 | 1/6/2025 | 4/17/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/17/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 525 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/17/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.36 | -0.02 | 0.06 | 0.00 | 4/8/2025 | 4/17/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 169 | 0.79 | -0.26 | 0.35 | -0.01 | 4/10/2025 | 4/17/2025 4:00:00 PM EST |
| 6.00 | 0.65 | 0.75 | 0.67 | +0.09 | +15.52% | 15 | 215 | 0.58 | -0.68 | 0.41 | -0.01 | 4/17/2025 | 4/17/2025 4:00:00 PM EST |
| 7.00 | 1.40 | 1.75 | % | 0 | 0 | 1.05 | -0.92 | 0.17 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 8.00 | 2.35 | 2.85 | 2.07 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.04 | 0.00 | 1/16/2025 | 4/17/2025 4:00:00 PM EST |
| 9.00 | 3.40 | 3.70 | 3.36 | 0.00 | 0.00% | 0 | 5 | 1.61 | -1.00 | 0.01 | 0.00 | 1/27/2025 | 4/17/2025 4:00:00 PM EST |
| 10.00 | 4.40 | 4.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 11.00 | 5.40 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 4/17/2025 4:00:00 PM EST |
| 12.00 | 6.40 | 7.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 13.00 | 7.40 | 7.70 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 14.00 | 8.30 | 9.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 15.00 | 9.30 | 9.60 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 16.00 | 10.30 | 11.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |