Options Chain for HUT 8 CORP COM (HUT) - $58.55 as of 1/7/2026 7:17:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.55 | 11.75 | 11.15 | 4.30 | 0.00 | 0.00% | 22.30 | 0 | 40 | 8/19/2025 | EST | ||||
| 1.00 | 10.30 | 11.25 | 10.78 | 9.08 | 0.00 | 0.00% | 10.78 | 0 | 428 | 1/2/2026 | EST | ||||
| 1.00 | 55.95 | 58.90 | 57.43 | 56.10 | 0.00 | 0.00% | 57.43 | 0 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 1.50 | 9.75 | 10.80 | 10.28 | 10.00 | 0.00 | 0.00% | 6.85 | 0 | 318 | 1/5/2026 | EST | ||||
| 2.00 | 9.20 | 11.70 | 10.45 | 9.99 | 0.00 | 0.00% | 5.22 | 0 | 3,810 | 1/6/2026 | EST | ||||
| 2.00 | 54.85 | 57.25 | 56.05 | 56.30 | +4.05 | +7.76% | 28.02 | 46 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 2.50 | 8.70 | 9.40 | 9.05 | 6.50 | 0.00 | 0.00% | 3.62 | 0 | 551 | 11/28/2025 | EST | ||||
| 3.00 | 53.70 | 56.25 | 54.98 | 51.30 | 0.00 | 0.00% | 18.33 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 3.00 | 8.20 | 8.90 | 8.55 | 6.90 | 0.00 | 0.00% | 2.85 | 0 | 1,016 | 11/4/2025 | EST | ||||
| 3.50 | 7.70 | 8.65 | 8.18 | 2.25 | 0.00 | 0.00% | 2.34 | 0 | 27 | 9/9/2025 | EST | ||||
| 4.00 | 7.20 | 7.90 | 7.55 | 4.78 | 0.00 | 0.00% | 1.89 | 0 | 192 | 12/19/2025 | EST | ||||
| 4.00 | 52.70 | 55.75 | 54.23 | 54.82 | -0.20 | -0.37% | 13.56 | 98 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 4.50 | 6.70 | 7.40 | 7.05 | 6.05 | 0.00 | 0.00% | 1.57 | 0 | 1,660 | 12/23/2025 | EST | ||||
| 5.00 | 51.70 | 54.75 | 53.23 | 53.83 | +0.48 | +0.90% | 10.65 | 98 | 277 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 5.00 | 6.20 | 6.90 | 6.55 | 6.70 | 0.00 | 0.00% | 1.31 | 0 | 2,098 | 1/6/2026 | EST | ||||
| 6.00 | 50.65 | 53.90 | 52.28 | 52.25 | +11.28 | +27.54% | 8.71 | 4 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 7.00 | 49.80 | 52.90 | 51.35 | 51.27 | +11.23 | +28.05% | 7.34 | 4 | 455 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 8.00 | 48.95 | 51.90 | 50.43 | 50.45 | +6.82 | +15.64% | 6.30 | 2 | 1,037 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 9.00 | 48.10 | 50.95 | 49.53 | 49.47 | +11.52 | +30.36% | 5.50 | 2 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 10.00 | 47.10 | 49.95 | 48.53 | 46.50 | 0.00 | 0.00% | 4.85 | 0 | 2,043 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 11.00 | 45.70 | 48.95 | 47.33 | 40.66 | 0.00 | 0.00% | 4.30 | 0 | 7 | 9.84 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 12.00 | 44.80 | 47.25 | 46.03 | 46.00 | 0.00 | 0.00% | 3.84 | 0 | 2,492 | 8.18 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 13.00 | 43.70 | 46.20 | 44.95 | 44.14 | 0.00 | 0.00% | 3.46 | 0 | 646 | 8.74 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 14.00 | 42.80 | 45.95 | 44.38 | 43.15 | 0.00 | 0.00% | 3.17 | 0 | 169 | 8.30 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 15.00 | 41.95 | 44.95 | 43.45 | 43.35 | -0.63 | -1.44% | 2.90 | 6 | 1,574 | 7.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 16.00 | 40.50 | 43.95 | 42.23 | 20.94 | 0.00 | 0.00% | 2.64 | 0 | 20 | 7.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 17.00 | 39.35 | 42.75 | 41.05 | 41.70 | 0.00 | 0.00% | 2.41 | 0 | 632 | 6.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 18.00 | 38.40 | 41.95 | 40.18 | 24.50 | 0.00 | 0.00% | 2.23 | 0 | 26 | 6.93 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 4:00:05 PM EST |
| 19.00 | 38.25 | 40.75 | 39.50 | 35.42 | 0.00 | 0.00% | 2.08 | 0 | 67 | 6.39 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 20.00 | 36.85 | 39.95 | 38.40 | 37.83 | 0.00 | 0.00% | 1.92 | 0 | 2,199 | 6.36 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 21.00 | 36.15 | 38.75 | 37.45 | 38.27 | +8.20 | +27.27% | 1.78 | 1 | 79 | 5.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 22.00 | 34.55 | 37.95 | 36.25 | 35.37 | 0.00 | 0.00% | 1.65 | 0 | 2,160 | 5.85 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 23.00 | 33.60 | 36.95 | 35.28 | 22.25 | 0.00 | 0.00% | 1.53 | 0 | 167 | 5.61 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:05 PM EST |
| 24.00 | 32.75 | 35.95 | 34.35 | 27.05 | 0.00 | 0.00% | 1.43 | 0 | 328 | 5.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 25.00 | 31.00 | 34.95 | 32.98 | 35.00 | 0.00 | 0.00% | 1.32 | 1 | 3,440 | 5.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 26.00 | 30.65 | 33.95 | 32.30 | 33.07 | +0.67 | +2.07% | 1.24 | 1 | 179 | 4.94 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 27.00 | 29.70 | 32.95 | 31.33 | 32.09 | +1.84 | +6.09% | 1.16 | 1 | 1,312 | 4.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 28.00 | 28.75 | 31.95 | 30.35 | 21.82 | 0.00 | 0.00% | 1.08 | 0 | 413 | 4.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:05 PM EST |
| 29.00 | 27.55 | 30.95 | 29.25 | 20.50 | 0.00 | 0.00% | 1.01 | 0 | 393 | 4.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:05 PM EST |
| 30.00 | 27.30 | 28.20 | 27.75 | 29.12 | +2.29 | +8.54% | 0.93 | 1 | 3,543 | 3.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 31.00 | 25.70 | 28.80 | 27.25 | 28.12 | +7.32 | +35.20% | 0.88 | 1 | 113 | 3.95 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 32.00 | 24.65 | 28.00 | 26.33 | 24.35 | 0.00 | 0.00% | 0.82 | 0 | 485 | 3.94 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 33.00 | 23.65 | 26.75 | 25.20 | 25.83 | 0.00 | 0.00% | 0.76 | 0 | 74 | 3.60 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 34.00 | 22.65 | 26.00 | 24.33 | 17.21 | 0.00 | 0.00% | 0.72 | 0 | 60 | 3.60 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 35.00 | 21.15 | 25.00 | 23.08 | 22.90 | -0.33 | -1.43% | 0.66 | 145 | 4,337 | 3.48 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 36.00 | 20.25 | 24.00 | 22.13 | 21.99 | 0.00 | 0.00% | 0.61 | 0 | 3,179 | 3.31 | 0.99 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 37.00 | 20.65 | 21.35 | 21.00 | 21.41 | 0.00 | 0.00% | 0.57 | 0 | 2,804 | 2.17 | 0.99 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 38.00 | 19.35 | 21.85 | 20.60 | 21.20 | +1.70 | +8.72% | 0.54 | 1 | 2,862 | 2.96 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 38.50 | 18.85 | 21.30 | 20.08 | 20.67 | -0.53 | -2.50% | 0.52 | 1 | 60 | 2.87 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 39.00 | 17.90 | 20.85 | 19.38 | 20.21 | +0.31 | +1.56% | 0.50 | 2 | 1,281 | 2.83 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 39.50 | 17.40 | 20.55 | 18.98 | 19.68 | +0.21 | +1.08% | 0.48 | 2 | 3 | 2.86 | 0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 40.00 | 16.95 | 18.45 | 17.70 | 18.53 | +1.03 | +5.89% | 0.44 | 7 | 3,913 | 2.33 | 0.98 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 40.50 | 16.45 | 19.55 | 18.00 | 18.16 | +10.36 | +132.83% | 0.44 | 4 | 1 | 2.78 | 0.98 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 41.00 | 16.35 | 18.90 | 17.63 | 17.40 | +0.69 | +4.13% | 0.43 | 1 | 790 | 2.59 | 0.98 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 41.50 | 15.50 | 18.55 | 17.03 | 16.97 | +8.72 | +105.70% | 0.41 | 1 | 2 | 2.60 | 0.98 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 42.00 | 14.90 | 16.25 | 15.58 | 17.32 | -0.03 | -0.18% | 0.37 | 8 | 1,366 | 1.56 | 0.98 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 42.50 | 14.10 | 17.45 | 15.78 | 9.85 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.43 | 0.97 | 0.01 | -0.04 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 43.00 | 14.25 | 15.80 | 15.03 | 15.30 | +0.20 | +1.33% | 0.35 | 1 | 596 | 2.16 | 0.97 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 43.50 | 13.55 | 16.65 | 15.10 | 16.20 | +9.33 | +135.81% | 0.35 | 2 | 2 | 2.42 | 0.97 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 44.00 | 13.10 | 16.15 | 14.63 | 14.00 | 0.00 | 0.00% | 0.33 | 1 | 1,766 | 2.33 | 0.94 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 44.50 | 11.90 | 15.70 | 13.80 | 14.68 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.29 | 0.93 | 0.01 | -0.09 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 12.10 | 13.60 | 12.85 | 13.30 | -0.20 | -1.49% | 0.29 | 14 | 4,529 | 1.85 | 0.93 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 45.50 | 11.65 | 14.10 | 12.88 | 6.76 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.92 | 0.91 | 0.01 | -0.11 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 46.00 | 11.20 | 12.55 | 11.88 | 13.50 | +1.36 | +11.21% | 0.26 | 2 | 623 | 1.72 | 0.90 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 46.50 | 10.35 | 13.20 | 11.78 | 12.50 | 0.00 | 0.00% | 0.25 | 0 | 746 | 1.85 | 0.90 | 0.02 | -0.11 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 47.00 | 10.35 | 13.20 | 11.78 | 12.39 | +1.39 | +12.64% | 0.25 | 4 | 1,690 | 1.99 | 0.90 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 47.50 | 9.35 | 12.30 | 10.83 | 8.21 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.78 | 0.89 | 0.02 | -0.11 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 48.00 | 9.35 | 10.70 | 10.03 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 620 | 1.56 | 0.89 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 48.50 | 8.60 | 12.05 | 10.33 | % | 0.21 | 0 | 0 | 1.94 | 0.89 | 0.02 | -0.10 | 1/7/2026 4:00:05 PM EST | |||
| 49.00 | 8.40 | 9.75 | 9.08 | 9.82 | +0.29 | +3.05% | 0.19 | 2 | 824 | 1.48 | 0.88 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 49.50 | 7.80 | 11.20 | 9.50 | % | 0.19 | 0 | 0 | 1.87 | 0.87 | 0.03 | -0.11 | 1/7/2026 4:00:05 PM EST | |||
| 50.00 | 8.50 | 8.80 | 8.65 | 9.71 | +0.41 | +4.41% | 0.17 | 71 | 6,259 | 0.96 | 0.86 | 0.03 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 51.00 | 6.40 | 10.00 | 8.20 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 1,590 | 1.79 | 0.83 | 0.03 | -0.13 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 52.00 | 6.50 | 8.70 | 7.60 | 7.75 | -0.90 | -10.41% | 0.15 | 1 | 2,210 | 1.13 | 0.79 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 53.00 | 5.85 | 7.65 | 6.75 | 7.25 | +0.30 | +4.32% | 0.13 | 75 | 1,587 | 1.09 | 0.75 | 0.04 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 54.00 | 5.10 | 6.95 | 6.03 | 6.56 | +0.52 | +8.61% | 0.11 | 253 | 421 | 1.07 | 0.70 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 55.00 | 4.35 | 6.05 | 5.20 | 5.23 | -0.47 | -8.25% | 0.09 | 161 | 6,337 | 1.01 | 0.66 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 56.00 | 4.05 | 5.60 | 4.83 | 5.04 | +0.30 | +6.33% | 0.09 | 3 | 112 | 1.07 | 0.61 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 57.00 | 3.70 | 5.05 | 4.38 | 5.19 | +0.41 | +8.58% | 0.08 | 1 | 65 | 1.09 | 0.57 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 58.00 | 3.25 | 4.15 | 3.70 | 4.41 | +0.21 | +5.00% | 0.06 | 89 | 3,353 | 1.04 | 0.53 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 59.00 | 2.82 | 3.30 | 3.06 | 3.13 | -0.48 | -13.30% | 0.05 | 731 | 610 | 0.98 | 0.50 | 0.04 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 60.00 | 2.70 | 3.05 | 2.88 | 2.80 | -0.50 | -15.16% | 0.05 | 595 | 7,689 | 1.05 | 0.46 | 0.04 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 61.00 | 2.07 | 2.75 | 2.41 | 3.00 | +0.50 | +20.00% | 0.04 | 44 | 4,307 | 1.01 | 0.43 | 0.04 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 62.00 | 1.78 | 3.45 | 2.62 | 2.65 | +0.70 | +35.90% | 0.04 | 15 | 50 | 1.16 | 0.40 | 0.03 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 63.00 | 1.70 | 2.11 | 1.91 | 1.70 | -0.29 | -14.58% | 0.03 | 35 | 54 | 1.04 | 0.37 | 0.03 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 64.00 | 0.81 | 2.85 | 1.83 | 1.55 | -0.89 | -36.48% | 0.03 | 1 | 138 | 1.08 | 0.35 | 0.03 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 1.08 | 1.65 | 1.37 | 1.26 | -0.29 | -18.71% | 0.02 | 861 | 9,968 | 1.02 | 0.32 | 0.03 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 0.68 | 1.00 | 0.84 | 0.68 | -0.24 | -26.09% | 0.01 | 404 | 22,799 | 1.14 | 0.22 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 0.25 | 0.47 | 0.36 | 0.41 | -0.01 | -2.39% | 0.00 | 1,123 | 3,633 | 1.11 | 0.15 | 0.02 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 0.16 | 0.85 | 0.51 | 0.16 | -0.07 | -30.44% | 0.01 | 16 | 5,545 | 1.38 | 0.09 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 1,041 | 1.24 | 0.06 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.85 | 0.03 | 0.01 | -0.05 | 1/7/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.58 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,750 | 1.86 | 0.03 | 0.01 | -0.05 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.05 | 0.02 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15,712 | 1.47 | 0.01 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.26 | 0 | 420 | 10/10/2025 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.13 | 0 | 444 | 5/20/2025 | EST | ||||
| 1.50 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.09 | 0 | 22 | 4/10/2025 | EST | ||||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.07 | 0 | 518 | 5/13/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/7/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 195 | 9/18/2025 | EST | ||||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 467 | 5/1/2025 | EST | ||||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/7/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,569 | 10/3/2025 | EST | ||||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 116 | 11/20/2025 | EST | ||||
| 4.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/7/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 53 | 9/10/2025 | EST | ||||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 68 | 12/23/2025 | EST | ||||
| 5.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 4 | 1,352 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 1/7/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.91 | 0.46 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/7/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.91 | 0.46 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/7/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 1.44 | 0.72 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 546 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 898 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,362 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.17 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.31 | 0.16 | 0.12 | +0.11 | +1,100.00% | 0.01 | 1 | 685 | 3.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 3.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 986 | 3.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 127 | 3.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,770 | 2.75 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 782 | 2.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 554 | 2.52 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 2.24 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,715 | 1.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,256 | 1.74 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.53 | 0.27 | 0.02 | -0.18 | -90.00% | 0.01 | 1 | 2,544 | 2.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 954 | 1.64 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 821 | 1.61 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 34.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 897 | 1.45 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 6,323 | 1.45 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 351 | 1.72 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 37.00 | 0.04 | 0.65 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 376 | 1.70 | -0.01 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.39 | 0.20 | 0.05 | -0.03 | -37.50% | 0.01 | 20 | 639 | 1.79 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 38.50 | 0.00 | 0.44 | 0.22 | 0.13 | +0.06 | +85.72% | 0.01 | 1 | 426 | 1.79 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 39.00 | 0.02 | 0.44 | 0.23 | 0.13 | +0.04 | +44.45% | 0.01 | 1 | 155 | 1.40 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 39.50 | 0.00 | 0.67 | 0.34 | 0.12 | +0.04 | +50.00% | 0.01 | 2 | 9 | 1.89 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 40.00 | 0.06 | 0.58 | 0.32 | 0.09 | -0.06 | -40.00% | 0.01 | 27 | 1,472 | 1.46 | -0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 40.50 | 0.00 | 0.52 | 0.26 | 0.06 | -0.40 | -86.96% | 0.01 | 4 | 3 | 1.68 | -0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.16 | -0.04 | -20.00% | 0.00 | 4 | 333 | 1.26 | -0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 41.50 | 0.00 | 0.57 | 0.29 | 0.18 | +0.09 | +100.00% | 0.01 | 1 | 6 | 1.62 | -0.02 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 42.00 | 0.03 | 0.25 | 0.14 | 0.22 | +0.09 | +69.24% | 0.00 | 1 | 379 | 1.11 | -0.02 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.68 | 0.34 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.61 | -0.03 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 43.00 | 0.10 | 0.58 | 0.34 | 0.19 | +0.03 | +18.75% | 0.01 | 10 | 1,683 | 1.26 | -0.03 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 43.50 | 0.00 | 0.71 | 0.36 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.53 | -0.03 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 44.00 | 0.15 | 0.62 | 0.39 | 0.19 | -0.06 | -24.00% | 0.01 | 12 | 1,086 | 1.24 | -0.06 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 44.50 | 0.01 | 0.56 | 0.29 | 0.24 | -0.08 | -25.00% | 0.01 | 2 | 136 | 1.01 | -0.07 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 0.10 | 0.68 | 0.39 | 0.19 | -0.15 | -44.12% | 0.01 | 14 | 596 | 1.14 | -0.07 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 45.50 | 0.01 | 0.50 | 0.26 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.92 | -0.09 | 0.01 | -0.11 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 46.00 | 0.01 | 0.42 | 0.22 | 0.29 | -0.11 | -27.50% | 0.00 | 1 | 172 | 0.86 | -0.10 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 46.50 | 0.01 | 0.40 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.82 | -0.10 | 0.02 | -0.11 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 47.00 | 0.14 | 0.65 | 0.40 | 0.39 | -0.23 | -37.10% | 0.01 | 17 | 1,201 | 1.00 | -0.10 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 47.50 | 0.08 | 0.90 | 0.49 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.11 | 0.02 | -0.11 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 48.00 | 0.04 | 0.60 | 0.32 | 0.49 | -0.21 | -30.00% | 0.01 | 9 | 604 | 0.84 | -0.11 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 48.50 | 0.03 | 0.80 | 0.42 | 0.55 | -0.22 | -28.58% | 0.01 | 11 | 31 | 0.84 | -0.11 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 49.00 | 0.60 | 1.18 | 0.89 | 0.70 | -0.04 | -5.41% | 0.02 | 15 | 176 | 1.13 | -0.12 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 49.50 | 0.32 | 1.31 | 0.82 | 0.72 | -0.26 | -26.54% | 0.02 | 2 | 35 | 1.03 | -0.13 | 0.03 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 50.00 | 0.82 | 0.99 | 0.91 | 0.86 | -0.10 | -10.42% | 0.02 | 55 | 519 | 1.05 | -0.14 | 0.03 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 51.00 | 0.89 | 1.15 | 1.02 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.00 | -0.17 | 0.03 | -0.13 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 52.00 | 1.10 | 1.50 | 1.30 | 1.25 | -0.27 | -17.77% | 0.03 | 116 | 104 | 1.01 | -0.21 | 0.03 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 53.00 | 1.43 | 2.11 | 1.77 | 1.42 | -0.34 | -19.32% | 0.03 | 3 | 307 | 1.07 | -0.25 | 0.04 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 54.00 | 1.77 | 2.44 | 2.11 | 1.92 | -0.43 | -18.30% | 0.04 | 466 | 24 | 1.06 | -0.30 | 0.04 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 55.00 | 2.11 | 3.05 | 2.58 | 2.32 | -0.27 | -10.43% | 0.05 | 131 | 266 | 1.09 | -0.34 | 0.04 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 56.00 | 2.43 | 3.80 | 3.12 | 2.30 | -0.50 | -17.86% | 0.06 | 1 | 124 | 1.12 | -0.39 | 0.04 | -0.21 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 57.00 | 2.95 | 4.25 | 3.60 | 3.25 | -0.05 | -1.52% | 0.06 | 23 | 4,063 | 1.12 | -0.43 | 0.04 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 58.00 | 3.50 | 5.45 | 4.48 | 3.40 | -0.30 | -8.11% | 0.08 | 13 | 48 | 1.22 | -0.47 | 0.04 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 59.00 | 3.95 | 5.10 | 4.53 | 3.97 | -0.38 | -8.74% | 0.08 | 79 | 85 | 1.08 | -0.50 | 0.04 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 60.00 | 4.70 | 5.50 | 5.10 | 4.35 | -0.85 | -16.35% | 0.08 | 21 | 3,705 | 1.07 | -0.54 | 0.04 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 61.00 | 5.30 | 7.20 | 6.25 | 6.17 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.21 | -0.57 | 0.04 | -0.25 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 62.00 | 6.00 | 7.80 | 6.90 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 150 | 1.21 | -0.60 | 0.03 | -0.24 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 63.00 | 5.85 | 8.85 | 7.35 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | -0.63 | 0.03 | -0.25 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 64.00 | 5.70 | 9.55 | 7.63 | 7.24 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.55 | -0.65 | 0.03 | -0.24 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 7.15 | 9.90 | 8.53 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 38 | 1.44 | -0.68 | 0.03 | -0.24 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 10.85 | 14.40 | 12.63 | 33.85 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.63 | -0.78 | 0.02 | -0.20 | 12/16/2025 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 15.55 | 18.95 | 17.25 | 17.40 | 0.00 | 0.00% | 0.23 | 0 | 108 | 1.76 | -0.85 | 0.02 | -0.17 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 20.40 | 24.15 | 22.28 | % | 0.28 | 0 | 0 | 2.10 | -0.91 | 0.01 | -0.12 | 1/7/2026 4:00:05 PM EST | |||
| 85.00 | 25.30 | 28.90 | 27.10 | % | 0.32 | 0 | 0 | 2.22 | -0.94 | 0.01 | -0.09 | 1/7/2026 4:00:05 PM EST | |||
| 89.00 | 29.30 | 32.55 | 30.93 | % | 0.35 | 0 | 0 | 2.23 | -0.97 | 0.01 | -0.05 | 1/7/2026 4:00:05 PM EST | |||
| 90.00 | 30.30 | 33.50 | 31.90 | 40.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | -0.97 | 0.01 | -0.05 | 10/31/2025 | 1/7/2026 4:00:05 PM EST |
| 95.00 | 35.30 | 38.25 | 36.78 | 45.18 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.29 | -0.98 | 0.00 | -0.03 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 100.00 | 40.30 | 43.05 | 41.68 | % | 0.42 | 0 | 0 | 2.32 | -0.99 | 0.00 | -0.03 | 1/7/2026 4:00:05 PM EST |