Options Chain for HUDBAY MINERALS INC COM (HBM) - $27.29 as of 5/15/2026 11:01:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.90 | 14.20 | 13.05 | % | 1.04 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:14 PM EST | |||
| 15.00 | 9.90 | 11.40 | 10.65 | % | 0.71 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:14 PM EST | |||
| 17.50 | 7.60 | 9.00 | 8.30 | 8.75 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.52 | 0.98 | 0.01 | 0.00 | 5/11/2026 | 5/14/2026 4:00:14 PM EST |
| 20.00 | 5.50 | 6.20 | 5.85 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.96 | 0.94 | 0.02 | -0.01 | 5/13/2026 | 5/14/2026 4:00:14 PM EST |
| 22.50 | 3.50 | 3.90 | 3.70 | 3.78 | -1.47 | -28.00% | 0.16 | 8 | 111 | 0.57 | 0.85 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:14 PM EST |
| 25.00 | 2.00 | 2.30 | 2.15 | 2.20 | -1.27 | -36.60% | 0.09 | 9 | 534 | 0.63 | 0.71 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 4:00:14 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.53 | -49.08% | 0.02 | 510 | 4,064 | 0.60 | 0.36 | 0.07 | -0.03 | 5/15/2026 | 5/14/2026 4:00:14 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 230 | 761 | 0.67 | 0.14 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:14 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 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 4:00:14 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:14 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 10 | 88 | 0.86 | -0.02 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 4:00:14 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.23 | +0.03 | +15.00% | 0.01 | 1 | 175 | 0.66 | -0.06 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 4:00:14 PM EST |
| 22.50 | 0.75 | 0.80 | 0.78 | 0.75 | +0.35 | +87.50% | 0.03 | 76 | 203 | 0.61 | -0.15 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 4:00:14 PM EST |
| 25.00 | 1.45 | 2.00 | 1.73 | 1.50 | +0.49 | +48.52% | 0.07 | 8 | 100 | 0.60 | -0.29 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 4:00:14 PM EST |
| 30.00 | 5.00 | 5.60 | 5.30 | 3.80 | +0.20 | +5.56% | 0.18 | 2 | 18 | 0.63 | -0.64 | 0.07 | -0.03 | 5/15/2026 | 5/14/2026 4:00:14 PM EST |
| 35.00 | 8.90 | 10.40 | 9.65 | % | 0.28 | 0 | 0 | 0.95 | -0.86 | 0.04 | -0.02 | 5/14/2026 4:00:14 PM EST |