Options Chain for HUDBAY MINERALS INC COM (HBM) - $15.79 as of 10/7/2025 8:38:08 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 | 12.80 | 13.40 | 13.10 | 13.28 | 0.00 | 0.00% | 5.24 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 4:00:02 PM EST |
| 5.00 | 10.70 | 10.90 | 10.80 | 11.04 | 0.00 | 0.00% | 2.16 | 0 | 216 | 7.68 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 4:00:02 PM EST |
| 7.50 | 8.20 | 8.40 | 8.30 | 8.48 | +0.18 | +2.17% | 1.11 | 1 | 795 | 5.07 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:02 PM EST |
| 10.00 | 5.70 | 5.90 | 5.80 | 6.00 | +0.30 | +5.27% | 0.58 | 201 | 3,088 | 1.72 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:02 PM EST |
| 12.50 | 3.20 | 3.40 | 3.30 | 3.72 | +0.18 | +5.09% | 0.26 | 3 | 1,221 | 1.23 | 0.98 | 0.02 | -0.01 | 10/7/2025 | 10/7/2025 4:00:02 PM EST |
| 15.00 | 1.10 | 1.20 | 1.15 | 1.25 | +0.08 | +6.84% | 0.08 | 10 | 860 | 0.66 | 0.70 | 0.20 | -0.03 | 10/7/2025 | 10/7/2025 4:00:02 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.01 | 167 | 4,540 | 0.69 | 0.19 | 0.16 | -0.02 | 10/7/2025 | 10/7/2025 4:00:02 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.38 | % | 0.01 | 1 | 0 | 1.10 | 0.02 | 0.03 | 0.00 | 10/7/2025 | 10/7/2025 4:00:02 PM EST | |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 456 | 4.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/7/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 2.41 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/7/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 384 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.01 | -0.04 | -80.00% | 0.04 | 1 | 878 | 0.90 | -0.02 | 0.02 | -0.01 | 10/7/2025 | 10/7/2025 4:00:02 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.09 | -23.08% | 0.02 | 1 | 72 | 0.61 | -0.30 | 0.20 | -0.03 | 10/7/2025 | 10/7/2025 4:00:02 PM EST |
| 17.50 | 1.70 | 2.00 | 1.85 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.46 | -0.81 | 0.16 | -0.02 | 9/19/2025 | 10/7/2025 4:00:02 PM EST |
| 20.00 | 4.10 | 4.40 | 4.25 | 3.75 | -1.15 | -23.47% | 0.21 | 4 | 4 | 2.44 | -0.98 | 0.03 | 0.00 | 10/7/2025 | 10/7/2025 4:00:02 PM EST |
| 22.50 | 6.60 | 6.90 | 6.75 | % | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/7/2025 4:00:02 PM EST |