Options Chain for HUDBAY MINERALS INC COM (HBM) - $29.00 as of 9/9/2026 10:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 20.20 | 22.50 | 21.35 | 17.88 | 0.00 | 0.00% | 2.85 | 0 | 9 | 4.07 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 9/9/2026 9:58:56 AM EST |
| 10.00 | 17.70 | 20.00 | 18.85 | 9.74 | 0.00 | 0.00% | 1.89 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 9/9/2026 9:58:56 AM EST |
| 12.50 | 15.40 | 17.50 | 16.45 | 18.51 | 0.00 | 0.00% | 1.32 | 0 | 20 | 2.63 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 9:58:56 AM EST |
| 15.00 | 12.90 | 14.90 | 13.90 | 9.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/9/2026 9:58:56 AM EST |
| 17.50 | 10.90 | 11.80 | 11.35 | 10.56 | 0.00 | 0.00% | 0.65 | 0 | 13 | 1.80 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 9/9/2026 9:58:56 AM EST |
| 20.00 | 8.40 | 10.00 | 9.20 | 9.00 | 0.00 | 0.00% | 0.46 | 0 | 43 | 1.44 | 0.98 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 22.50 | 6.30 | 7.20 | 6.75 | 7.35 | 0.00 | 0.00% | 0.30 | 0 | 229 | 1.08 | 0.92 | 0.03 | -0.02 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 25.00 | 4.50 | 4.80 | 4.65 | 5.15 | +0.55 | +11.96% | 0.19 | 10 | 867 | 0.58 | 0.82 | 0.05 | -0.02 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 30.00 | 1.70 | 1.80 | 1.75 | 2.05 | +0.15 | +7.90% | 0.06 | 2 | 1,909 | 0.59 | 0.48 | 0.07 | -0.03 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 35.00 | 0.45 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,988 | 0.62 | 0.20 | 0.05 | -0.02 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.02 | -10.53% | 0.01 | 18 | 144 | 0.66 | 0.06 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.72 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 9/9/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 9:58:56 AM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/9/2026 9:58:56 AM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/9/2026 9:58:56 AM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:58:56 AM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.42 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 9/9/2026 9:58:56 AM EST |
| 20.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 241 | 1.13 | -0.02 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 22.50 | 0.05 | 0.60 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.65 | -0.08 | 0.03 | -0.02 | 9/4/2026 | 9/9/2026 9:58:56 AM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.56 | -0.04 | -6.67% | 0.03 | 1 | 740 | 0.61 | -0.18 | 0.05 | -0.02 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 30.00 | 2.70 | 2.90 | 2.80 | 2.56 | -0.09 | -3.40% | 0.09 | 1 | 89 | 0.61 | -0.52 | 0.07 | -0.03 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 35.00 | 5.90 | 6.90 | 6.40 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.72 | -0.80 | 0.05 | -0.02 | 8/31/2026 | 9/9/2026 9:58:56 AM EST |
| 40.00 | 10.50 | 11.70 | 11.10 | % | 0.28 | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.01 | 9/9/2026 9:58:56 AM EST | |||
| 45.00 | 15.20 | 16.80 | 16.00 | % | 0.36 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 9/9/2026 9:58:56 AM EST |