Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $8.28 as of 7/25/2025 3:07:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 8.20 | 7.35 | % | 7.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 2.00 | 5.50 | 7.20 | 6.35 | % | 3.17 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 3.00 | 5.40 | 5.80 | 5.60 | 2.42 | 0.00 | 0.00% | 1.87 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 4:00:00 PM EST |
| 4.00 | 4.30 | 6.40 | 5.35 | % | 1.34 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 5.00 | 3.40 | 3.80 | 3.60 | 3.00 | 0.00 | 0.00% | 0.72 | 0 | 91 | 2.21 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 4:00:00 PM EST |
| 6.00 | 1.60 | 3.90 | 2.75 | 2.25 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.39 | 0.99 | 0.03 | 0.00 | 7/7/2025 | 7/25/2025 4:00:00 PM EST |
| 7.00 | 1.50 | 1.90 | 1.70 | 1.40 | +0.19 | +15.71% | 0.24 | 1 | 100 | 0.85 | 0.90 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 8.00 | 0.70 | 0.90 | 0.80 | 0.57 | 0.00 | 0.00% | 0.10 | 0 | 7,670 | 0.60 | 0.69 | 0.26 | -0.01 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 9.00 | 0.30 | 0.50 | 0.40 | 0.30 | +0.06 | +25.00% | 0.04 | 25 | 1,448 | 0.72 | 0.40 | 0.29 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.09 | +0.01 | +12.50% | 0.02 | 13 | 49 | 0.62 | 0.17 | 0.19 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | 0.06 | 0.09 | 0.00 | 5/9/2025 | 7/25/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.19 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/25/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.99 | -0.01 | 0.03 | 0.00 | 5/21/2025 | 7/25/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.87 | -0.10 | 0.13 | -0.01 | 7/21/2025 | 7/25/2025 4:00:00 PM EST |
| 8.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.08 | -21.06% | 0.04 | 5 | 26 | 0.74 | -0.31 | 0.26 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 9.00 | 0.40 | 0.85 | 0.63 | % | 0.07 | 0 | 0 | 0.42 | -0.60 | 0.29 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 10.00 | 1.20 | 1.95 | 1.58 | % | 0.16 | 0 | 0 | 1.06 | -0.83 | 0.19 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 11.00 | 2.15 | 3.10 | 2.63 | % | 0.24 | 0 | 0 | 1.42 | -0.94 | 0.09 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 15.00 | 6.20 | 8.30 | 7.25 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST |