Options Chain for HUDBAY MINERALS INC COM (HBM) - $9.85 as of 8/13/2025 3:31:02 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 | 8.70 | 9.80 | 9.25 | 7.40 | 0.00 | 0.00% | 3.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:52 PM EST |
| 5.00 | 6.10 | 7.30 | 6.70 | 4.40 | 0.00 | 0.00% | 1.34 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:52 PM EST |
| 7.50 | 3.60 | 4.60 | 4.10 | 4.15 | +1.80 | +76.60% | 0.55 | 7 | 18 | 8.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 10.00 | 1.25 | 1.40 | 1.33 | 1.33 | +0.98 | +280.00% | 0.13 | 2,932 | 2,863 | 1.60 | 0.97 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1,287 | 5,925 | 1.10 | 0.07 | 0.18 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 25 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 | 1.30 | 0.65 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.42 | -91.31% | 0.00 | 14 | 134 | 1.31 | -0.03 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 12.50 | 1.10 | 1.70 | 1.40 | 1.44 | -2.14 | -59.78% | 0.11 | 50 | 3 | 2.82 | -0.93 | 0.18 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 15.00 | 2.65 | 5.00 | 3.83 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 10 | 7.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:52 PM EST |
| 17.50 | 6.00 | 7.60 | 6.80 | % | 0.39 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 20.00 | 8.50 | 10.90 | 9.70 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |