Options Chain for HUT 8 CORP COM (HUT) - $46.50 as of 12/12/2025 9:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0.00 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 1.81 | 0.92 | 0.01 | -0.04 | 12/12/2025 4:00:05 PM EST | ||||||
| 30.00 | 12.95 | 15.50 | 14.23 | % | 0.47 | 0 | 0 | 1.19 | 0.84 | 0.01 | -0.06 | 12/12/2025 4:00:05 PM EST | |||
| 34.00 | 10.20 | 12.85 | 11.53 | % | 0.34 | 0 | 0 | 1.19 | 0.77 | 0.02 | -0.07 | 12/12/2025 4:00:05 PM EST | |||
| 35.00 | 8.65 | 12.35 | 10.50 | % | 0.30 | 0 | 0 | 1.09 | 0.75 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 36.00 | 8.05 | 11.75 | 9.90 | % | 0.28 | 0 | 0 | 1.09 | 0.73 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 37.00 | 7.55 | 11.20 | 9.38 | % | 0.25 | 0 | 0 | 1.10 | 0.71 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 38.00 | 8.15 | 10.55 | 9.35 | % | 0.25 | 0 | 0 | 1.20 | 0.69 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 39.00 | 7.75 | 10.05 | 8.90 | % | 0.23 | 0 | 0 | 1.21 | 0.67 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 40.00 | 7.20 | 9.60 | 8.40 | % | 0.21 | 0 | 0 | 1.20 | 0.65 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 41.00 | 6.85 | 9.15 | 8.00 | % | 0.20 | 0 | 0 | 1.21 | 0.62 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 42.00 | 6.25 | 8.80 | 7.53 | % | 0.18 | 0 | 0 | 1.20 | 0.60 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 43.00 | 5.80 | 8.25 | 7.03 | 6.50 | -1.42 | -17.93% | 0.16 | 2 | 1 | 1.19 | 0.58 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 44.00 | 5.50 | 8.10 | 6.80 | % | 0.15 | 0 | 0 | 1.21 | 0.56 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 45.00 | 5.35 | 7.00 | 6.18 | 7.31 | % | 0.14 | 6 | 0 | 1.17 | 0.54 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 46.00 | 4.65 | 7.45 | 6.05 | % | 0.13 | 0 | 0 | 1.21 | 0.52 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 47.00 | 3.40 | 7.15 | 5.28 | % | 0.11 | 0 | 0 | 1.13 | 0.50 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 48.00 | 4.25 | 6.65 | 5.45 | % | 0.11 | 0 | 0 | 1.21 | 0.48 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 49.00 | 3.95 | 6.35 | 5.15 | % | 0.11 | 0 | 0 | 1.21 | 0.46 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 50.00 | 3.65 | 5.65 | 4.65 | 4.50 | -0.97 | -17.74% | 0.09 | 1 | 1 | 1.18 | 0.44 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 51.00 | 3.45 | 5.85 | 4.65 | % | 0.09 | 0 | 0 | 1.22 | 0.43 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 52.00 | 2.12 | 5.85 | 3.99 | % | 0.08 | 0 | 0 | 1.14 | 0.41 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 53.00 | 3.00 | 5.40 | 4.20 | % | 0.08 | 0 | 0 | 1.23 | 0.39 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 54.00 | 2.90 | 4.90 | 3.90 | 4.30 | % | 0.07 | 3 | 0 | 1.21 | 0.37 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 55.00 | 2.79 | 4.15 | 3.47 | % | 0.06 | 0 | 0 | 1.18 | 0.36 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 60.00 | 1.51 | 3.30 | 2.41 | % | 0.04 | 0 | 0 | 1.14 | 0.28 | 0.02 | -0.07 | 12/12/2025 4:00:05 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 1.16 | 0.22 | 0.02 | -0.06 | 12/12/2025 4:00:05 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.12 | 0.17 | 0.01 | -0.05 | 12/12/2025 4:00:05 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.26 | 0.13 | 0.01 | -0.04 | 12/12/2025 4:00:05 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.44 | 0.10 | 0.01 | -0.03 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | % | 0.00 | 0 | 0 | 1.85 | -0.03 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | ||||||
| 25.00 | 0.01 | 2.80 | 1.41 | % | 0.06 | 0 | 0 | 1.25 | -0.08 | 0.01 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 30.00 | 1.21 | 2.42 | 1.82 | 1.61 | % | 0.06 | 1 | 0 | 1.19 | -0.16 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 34.00 | % | 0.00 | 0 | 0 | 1.16 | -0.23 | 0.02 | -0.07 | 12/12/2025 4:00:05 PM EST | ||||||
| 35.00 | 1.70 | 4.95 | 3.33 | % | 0.10 | 0 | 0 | 1.16 | -0.25 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 36.00 | 2.10 | 4.85 | 3.48 | % | 0.10 | 0 | 0 | 1.11 | -0.27 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 37.00 | 3.45 | 5.45 | 4.45 | % | 0.12 | 0 | 0 | 1.22 | -0.29 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 38.00 | 4.60 | 5.90 | 5.25 | % | 0.14 | 0 | 0 | 1.28 | -0.31 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 39.00 | 4.95 | 5.85 | 5.40 | 5.20 | +0.35 | +7.22% | 0.14 | 2 | 0 | 1.22 | -0.33 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 40.00 | 4.75 | 7.15 | 5.95 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.22 | -0.35 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 41.00 | 5.40 | 7.45 | 6.43 | 6.00 | % | 0.16 | 1 | 0 | 1.21 | -0.38 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 42.00 | 5.25 | 8.10 | 6.68 | % | 0.16 | 0 | 0 | 1.16 | -0.40 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 43.00 | 5.90 | 8.65 | 7.28 | % | 0.17 | 0 | 0 | 1.17 | -0.42 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 44.00 | 6.55 | 9.20 | 7.88 | % | 0.18 | 0 | 0 | 1.17 | -0.44 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 45.00 | 7.20 | 10.65 | 8.93 | % | 0.20 | 0 | 0 | 1.24 | -0.46 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 46.00 | 7.90 | 10.45 | 9.18 | % | 0.20 | 0 | 0 | 1.17 | -0.48 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 47.00 | 8.40 | 12.40 | 10.40 | % | 0.22 | 0 | 0 | 1.27 | -0.50 | 0.02 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 48.00 | 9.30 | 11.75 | 10.53 | % | 0.22 | 0 | 0 | 1.17 | -0.52 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 49.00 | 10.00 | 13.30 | 11.65 | 9.95 | % | 0.24 | 1 | 0 | 1.24 | -0.54 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 50.00 | 10.75 | 13.10 | 11.93 | % | 0.24 | 0 | 0 | 1.17 | -0.56 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 51.00 | 11.50 | 13.80 | 12.65 | % | 0.25 | 0 | 0 | 1.17 | -0.57 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 52.00 | 12.10 | 16.00 | 14.05 | % | 0.27 | 0 | 0 | 1.27 | -0.59 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 53.00 | 13.00 | 15.40 | 14.20 | % | 0.27 | 0 | 0 | 1.17 | -0.61 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 54.00 | 13.80 | 16.15 | 14.98 | % | 0.28 | 0 | 0 | 1.17 | -0.63 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 55.00 | 14.60 | 16.90 | 15.75 | % | 0.29 | 0 | 0 | 1.16 | -0.64 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 1.14 | -0.72 | 0.02 | -0.07 | 12/12/2025 4:00:05 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 1.68 | -0.78 | 0.02 | -0.06 | 12/12/2025 4:00:05 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 1.55 | -0.83 | 0.01 | -0.05 | 12/12/2025 4:00:05 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.61 | -0.87 | 0.01 | -0.04 | 12/12/2025 4:00:05 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.67 | -0.90 | 0.01 | -0.03 | 12/12/2025 4:00:05 PM EST |