Options Chain for HUDBAY MINERALS INC COM (HBM) - $16.44 as of 12/3/2025 11:51:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 13.20 | 12.00 | % | 2.40 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:59:01 AM EST | |||
| 7.50 | 8.80 | 10.30 | 9.55 | % | 1.27 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:59:01 AM EST | |||
| 10.00 | 6.30 | 7.80 | 7.05 | 5.87 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 10:59:01 AM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | 4.11 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 10:59:01 AM EST |
| 15.00 | 2.15 | 2.35 | 2.25 | 2.45 | +0.85 | +53.13% | 0.15 | 3 | 249 | 0.54 | 0.91 | 0.09 | -0.01 | 12/3/2025 | 12/3/2025 10:59:01 AM EST |
| 17.50 | 0.50 | 0.65 | 0.58 | 0.59 | +0.32 | +118.52% | 0.03 | 31 | 1,449 | 0.50 | 0.46 | 0.22 | -0.02 | 12/3/2025 | 12/3/2025 10:59:01 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.62 | 0.09 | 0.09 | -0.01 | 12/1/2025 | 12/3/2025 10:59:01 AM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 12/3/2025 10:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 10:59:01 AM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:01 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 10:59:01 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 10:59:01 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 10:59:01 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.01 | 40 | 287 | 0.56 | -0.09 | 0.09 | -0.01 | 12/3/2025 | 12/3/2025 10:59:01 AM EST |
| 17.50 | 0.75 | 1.00 | 0.88 | 0.90 | -0.20 | -18.19% | 0.05 | 30 | 49 | 0.50 | -0.54 | 0.22 | -0.02 | 12/3/2025 | 12/3/2025 10:59:01 AM EST |
| 20.00 | 2.50 | 3.70 | 3.10 | % | 0.15 | 0 | 0 | 1.30 | -0.91 | 0.09 | -0.01 | 12/3/2025 10:59:01 AM EST | |||
| 22.50 | 4.90 | 6.10 | 5.50 | % | 0.24 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 12/3/2025 10:59:01 AM EST | |||
| 25.00 | 7.30 | 8.80 | 8.05 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:01 AM EST | |||
| 30.00 | 11.80 | 14.20 | 13.00 | % | 0.43 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:01 AM EST |