Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $5.06 as of 5/25/2026 8:11:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.80 | 4.20 | 4.17 | 0.00 | 0.00% | 4.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 2.00 | 2.60 | 3.80 | 3.20 | % | 1.60 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 3.00 | 1.85 | 2.60 | 2.23 | % | 0.74 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 4.00 | 0.70 | 1.60 | 1.15 | % | 0.29 | 0 | 0 | 1.98 | 0.93 | 0.14 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 5.00 | 0.05 | 0.75 | 0.40 | 0.36 | -0.03 | -7.70% | 0.08 | 5 | 80 | 1.29 | 0.56 | 0.47 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.61 | 0.17 | 0.32 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.38 | 0.03 | 0.08 | 0.00 | 5/18/2026 | 5/22/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.71 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/22/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.07 | -0.07 | 0.14 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.01 | -4.35% | 0.04 | 80 | 108 | 0.72 | -0.44 | 0.47 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 6.00 | 0.65 | 1.20 | 0.93 | 1.02 | +0.27 | +36.00% | 0.15 | 2 | 56 | 1.09 | -0.83 | 0.32 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 7.00 | 1.50 | 2.20 | 1.85 | % | 0.26 | 0 | 0 | 1.49 | -0.97 | 0.08 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 8.00 | 2.30 | 3.40 | 2.85 | % | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 9.00 | 3.30 | 4.40 | 3.85 | % | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 10.00 | 4.30 | 5.40 | 4.85 | % | 0.48 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 11.00 | 5.10 | 6.60 | 5.85 | % | 0.53 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 12.00 | 6.10 | 7.60 | 6.85 | % | 0.57 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST |