Options Chain for HUDBAY MINERALS INC COM (HBM) - $26.75 as of 5/27/2026 9:17:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.10 | 25.50 | 24.30 | 21.00 | 0.00 | 0.00% | 9.72 | 0 | 2 | 7.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/27/2026 3:59:57 PM EST |
| 5.00 | 20.50 | 23.10 | 21.80 | % | 4.36 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 7.50 | 18.00 | 20.60 | 19.30 | % | 2.57 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 10.00 | 15.60 | 18.10 | 16.85 | 14.60 | 0.00 | 0.00% | 1.69 | 0 | 895 | 2.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:57 PM EST |
| 12.50 | 13.80 | 14.70 | 14.25 | 13.40 | 0.00 | 0.00% | 1.14 | 0 | 769 | 1.43 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:57 PM EST |
| 15.00 | 10.90 | 12.50 | 11.70 | 9.76 | 0.00 | 0.00% | 0.78 | 0 | 41 | 1.47 | 0.96 | 0.01 | -0.01 | 5/6/2026 | 5/27/2026 3:59:57 PM EST |
| 17.50 | 8.60 | 9.90 | 9.25 | 8.20 | 0.00 | 0.00% | 0.53 | 0 | 129 | 1.11 | 0.93 | 0.02 | -0.01 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 20.00 | 6.70 | 7.50 | 7.10 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 1,878 | 0.88 | 0.88 | 0.03 | -0.02 | 5/20/2026 | 5/27/2026 3:59:57 PM EST |
| 22.50 | 4.50 | 5.50 | 5.00 | 4.63 | -0.36 | -7.22% | 0.22 | 7 | 2,284 | 0.61 | 0.80 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 25.00 | 3.20 | 3.70 | 3.45 | 3.60 | +0.10 | +2.86% | 0.14 | 8 | 3,117 | 0.64 | 0.67 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 30.00 | 1.20 | 1.55 | 1.38 | 1.35 | 0.00 | 0.00% | 0.05 | 32 | 4,763 | 0.64 | 0.34 | 0.06 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 35.00 | 0.15 | 0.80 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,654 | 0.62 | 0.17 | 0.04 | -0.02 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.06 | +31.58% | 0.01 | 44 | 960 | 0.70 | 0.07 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,592 | 1.14 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,271 | 0.97 | -0.04 | 0.01 | -0.01 | 5/14/2026 | 5/27/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 0.78 | -0.07 | 0.02 | -0.01 | 5/21/2026 | 5/27/2026 3:59:57 PM EST |
| 20.00 | 0.25 | 0.50 | 0.38 | 0.34 | -0.31 | -47.70% | 0.02 | 8 | 1,348 | 0.68 | -0.12 | 0.03 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 22.50 | 0.65 | 0.85 | 0.75 | 0.77 | -0.08 | -9.42% | 0.03 | 12 | 414 | 0.62 | -0.20 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 25.00 | 1.45 | 1.70 | 1.58 | 1.59 | -0.31 | -16.32% | 0.06 | 10 | 59 | 0.62 | -0.33 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 30.00 | 4.30 | 5.10 | 4.70 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.66 | -0.66 | 0.06 | -0.02 | 5/21/2026 | 5/27/2026 3:59:57 PM EST |
| 35.00 | 8.40 | 9.50 | 8.95 | % | 0.26 | 0 | 3 | 0.92 | -0.83 | 0.04 | -0.02 | 5/27/2026 3:59:57 PM EST | |||
| 40.00 | 12.80 | 14.30 | 13.55 | % | 0.34 | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.01 | 5/27/2026 3:59:57 PM EST |