Options Chain for HUDBAY MINERALS INC COM (HBM) - $28.17 as of 6/18/2026 2:02:31 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 | 24.00 | 26.30 | 25.15 | 24.28 | 0.00 | 0.00% | 10.06 | 0 | 3 | 8.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:52 PM EST |
| 5.00 | 21.50 | 23.90 | 22.70 | % | 4.54 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 7.50 | 19.00 | 21.40 | 20.20 | 21.43 | 0.00 | 0.00% | 2.69 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 10.00 | 16.50 | 18.90 | 17.70 | 21.74 | 0.00 | 0.00% | 1.77 | 0 | 895 | 3.57 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:52 PM EST |
| 12.50 | 14.90 | 15.50 | 15.20 | 16.40 | 0.00 | 0.00% | 1.22 | 0 | 665 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:52 PM EST |
| 15.00 | 11.50 | 13.90 | 12.70 | 13.97 | 0.00 | 0.00% | 0.85 | 0 | 36 | 2.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 17.50 | 9.70 | 11.00 | 10.35 | 12.30 | 0.00 | 0.00% | 0.59 | 0 | 126 | 1.63 | 0.99 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 20.00 | 7.30 | 8.10 | 7.70 | 7.87 | -1.98 | -20.11% | 0.39 | 4 | 1,881 | 1.01 | 0.95 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 22.50 | 5.20 | 5.80 | 5.50 | 5.38 | -1.61 | -23.04% | 0.24 | 40 | 2,261 | 0.61 | 0.88 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 25.00 | 3.40 | 3.60 | 3.50 | 3.44 | -0.56 | -14.00% | 0.14 | 115 | 2,995 | 0.64 | 0.75 | 0.07 | -0.03 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 30.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.30 | -21.43% | 0.04 | 196 | 7,830 | 0.63 | 0.35 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.11 | -23.92% | 0.01 | 69 | 3,854 | 0.68 | 0.12 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 29 | 1,304 | 0.84 | 0.03 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 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 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 93 | 2.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1,592 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,449 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 1.03 | -0.01 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 9 | 1,332 | 0.76 | -0.05 | 0.02 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 22.50 | 0.20 | 0.60 | 0.40 | 0.40 | +0.15 | +60.00% | 0.02 | 1 | 511 | 0.70 | -0.12 | 0.04 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 25.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.10 | +14.29% | 0.03 | 80 | 217 | 0.63 | -0.25 | 0.07 | -0.03 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 30.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.50 | +17.25% | 0.11 | 22 | 112 | 0.62 | -0.65 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 35.00 | 7.30 | 8.10 | 7.70 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.92 | -0.88 | 0.04 | -0.02 | 6/11/2026 | 6/18/2026 3:59:52 PM EST |
| 40.00 | 11.70 | 12.90 | 12.30 | 10.20 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.11 | -0.97 | 0.01 | -0.01 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |