Options Chain for HUDBAY MINERALS INC COM (HBM) - $25.38 as of 10/9/2026 7:01:26 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 | 17.80 | 19.50 | 18.65 | 17.88 | 0.00 | 0.00% | 2.49 | 0 | 9 | 7.90 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 10/9/2026 3:59:50 PM EST |
| 10.00 | 15.30 | 17.10 | 16.20 | 9.74 | 0.00 | 0.00% | 1.62 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 10/9/2026 3:59:50 PM EST |
| 12.50 | 12.80 | 14.60 | 13.70 | 14.97 | 0.00 | 0.00% | 1.10 | 0 | 19 | 5.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 15.00 | 10.30 | 12.20 | 11.25 | 9.20 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 3:59:50 PM EST |
| 17.50 | 8.30 | 9.70 | 9.00 | 8.80 | -1.76 | -16.67% | 0.51 | 2 | 13 | 3.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 20.00 | 5.30 | 7.10 | 6.20 | 5.90 | 0.00 | 0.00% | 0.31 | 0 | 42 | 2.43 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 22.50 | 3.00 | 4.40 | 3.70 | 3.24 | 0.00 | 0.00% | 0.16 | 0 | 246 | 1.52 | 0.98 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 25.00 | 1.30 | 1.75 | 1.53 | 1.70 | +0.70 | +70.00% | 0.06 | 37 | 942 | 0.49 | 0.76 | 0.17 | -0.06 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 59 | 1,887 | 0.68 | 0.04 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,786 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.83 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:50 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/9/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/9/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/9/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 161 | 1.03 | -0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.35 | -50.00% | 0.01 | 35 | 795 | 0.54 | -0.24 | 0.17 | -0.06 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 3.50 | 4.20 | 3.85 | 3.65 | -0.45 | -10.98% | 0.13 | 1 | 92 | 1.07 | -0.96 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 8.00 | 9.70 | 8.85 | 8.47 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.29 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:50 PM EST |
| 40.00 | 13.00 | 14.70 | 13.85 | % | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 45.00 | 18.00 | 19.70 | 18.85 | % | 0.42 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST |