Options Chain for HUDSON TECHNOLOGIES INC COM (HDSN) - $6.22 as of 3/27/2026 6:17:40 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 | 4.40 | 5.80 | 5.10 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 2.00 | 3.40 | 4.80 | 4.10 | % | 2.05 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 3.00 | 2.40 | 3.80 | 3.10 | % | 1.03 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 4.00 | 1.15 | 2.55 | 1.85 | 2.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.36 | 1.00 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 3:59:46 PM EST |
| 5.00 | 0.05 | 1.95 | 1.00 | 0.85 | -0.40 | -32.00% | 0.20 | 10 | 1 | 3.07 | 0.86 | 0.28 | 0.00 | 3/27/2026 | 3/27/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.25 | -55.56% | 0.04 | 10 | 42 | 1.09 | 0.40 | 0.50 | -0.01 | 3/27/2026 | 3/27/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.16 | 0.08 | 0.20 | 0.00 | 3/23/2026 | 3/27/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.54 | 0.01 | 0.03 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 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 | 3/27/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.25 | 0.00 | 0.01 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.03 | 2 | 2 | 1.07 | -0.14 | 0.28 | 0.00 | 3/27/2026 | 3/27/2026 3:59:46 PM EST |
| 6.00 | 0.25 | 0.70 | 0.48 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.56 | -0.60 | 0.50 | -0.01 | 3/24/2026 | 3/27/2026 3:59:46 PM EST |
| 7.00 | 0.55 | 1.50 | 1.03 | % | 0.15 | 0 | 0 | 1.19 | -0.92 | 0.20 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 8.00 | 1.50 | 2.65 | 2.08 | % | 0.26 | 0 | 0 | 1.89 | -0.99 | 0.03 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 9.00 | 2.30 | 3.50 | 2.90 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 10.00 | 3.30 | 4.50 | 3.90 | % | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 11.00 | 4.30 | 5.50 | 4.90 | % | 0.45 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 12.00 | 5.10 | 6.60 | 5.85 | % | 0.49 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 13.00 | 6.10 | 7.60 | 6.85 | % | 0.53 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST | |||
| 14.00 | 7.10 | 8.60 | 7.85 | % | 0.56 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:46 PM EST |