Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $7.36 as of 12/18/2025 2:14:19 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 | 5.60 | 7.40 | 6.50 | 6.45 | 0.00 | 0.00% | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:49 PM EST |
| 2.00 | 4.40 | 6.40 | 5.40 | 5.46 | 0.00 | 0.00% | 2.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:49 PM EST |
| 3.00 | 3.40 | 5.40 | 4.40 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 4.00 | 2.60 | 4.00 | 3.30 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 5.00 | 1.50 | 3.20 | 2.35 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 6.00 | 1.05 | 1.75 | 1.40 | 0.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 6.52 | 0.95 | 0.11 | -0.02 | 11/24/2025 | 12/18/2025 1:58:49 PM EST |
| 7.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.65 | 0.66 | 0.38 | -0.16 | 12/17/2025 | 12/18/2025 1:58:49 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 36 | 6.33 | 0.27 | 0.35 | -0.15 | 12/1/2025 | 12/18/2025 1:58:49 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 9.43 | 0.06 | 0.13 | -0.03 | 12/18/2025 1:58:49 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.00 | 0.01 | 0.03 | 0.00 | 12/1/2025 | 12/18/2025 1:58:49 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:58:49 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.06 | -0.05 | 0.11 | -0.02 | 11/10/2025 | 12/18/2025 1:58:49 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.83 | -0.34 | 0.38 | -0.16 | 12/8/2025 | 12/18/2025 1:58:49 PM EST |
| 8.00 | 0.25 | 1.00 | 0.63 | % | 0.08 | 0 | 0 | 3.65 | -0.73 | 0.35 | -0.15 | 12/18/2025 1:58:49 PM EST | |||
| 9.00 | 1.25 | 2.00 | 1.63 | % | 0.18 | 0 | 0 | 5.32 | -0.94 | 0.13 | -0.03 | 12/18/2025 1:58:49 PM EST | |||
| 10.00 | 2.00 | 3.20 | 2.60 | 2.77 | 0.00 | 0.00% | 0.26 | 0 | 0 | 8.10 | -0.99 | 0.03 | 0.00 | 12/1/2025 | 12/18/2025 1:58:49 PM EST |
| 11.00 | 2.70 | 4.50 | 3.60 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 12.00 | 3.80 | 5.40 | 4.60 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 13.00 | 4.60 | 6.50 | 5.55 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 14.00 | 5.60 | 7.50 | 6.55 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 15.00 | 6.60 | 8.50 | 7.55 | 8.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 1:58:49 PM EST |
| 16.00 | 7.60 | 9.40 | 8.50 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST | |||
| 17.00 | 8.60 | 10.50 | 9.55 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:49 PM EST |