Options Chain for HUDBAY MINERALS INC COM (HBM) - $9.84 as of 7/29/2025 3:28:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 7.50 | 7.40 | % | 2.96 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 5.00 | 4.60 | 5.10 | 4.85 | 4.40 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:49 PM EST |
| 7.50 | 2.25 | 2.65 | 2.45 | 2.40 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.76 | 0.92 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 2:58:49 PM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 0.73 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.53 | 0.53 | 0.20 | -0.01 | 7/28/2025 | 7/29/2025 2:58:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | 0.16 | 0.12 | 0.00 | 7/23/2025 | 7/29/2025 2:58:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | 0.03 | 0.03 | 0.00 | 7/18/2025 | 7/29/2025 2:58:49 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 400 | 1.81 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 2:58:49 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.08 | 0.07 | 0.00 | 7/25/2025 | 7/29/2025 2:58:49 PM EST |
| 10.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.15 | -15.00% | 0.08 | 2 | 28 | 0.53 | -0.47 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 12.50 | 2.65 | 2.80 | 2.73 | % | 0.22 | 0 | 0 | 0.55 | -0.84 | 0.12 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 15.00 | 5.00 | 5.20 | 5.10 | % | 0.34 | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 17.50 | 7.50 | 7.70 | 7.60 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 20.00 | 10.00 | 10.30 | 10.15 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST |