Options Chain for HUT 8 CORP COM (HUT) - $80.86 as of 8/23/2026 9:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 61.40 | 64.90 | 63.15 | 74.80 | 0.00 | 0.00% | 3.61 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 58.95 | 62.35 | 60.65 | 60.63 | % | 3.03 | 8 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 22.50 | 56.45 | 60.10 | 58.28 | % | 2.59 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 25.00 | 53.95 | 57.60 | 55.78 | 59.40 | 0.00 | 0.00% | 2.23 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 49.55 | 52.35 | 50.95 | 56.55 | 0.00 | 0.00% | 1.70 | 0 | 232 | 1.83 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 44.20 | 48.00 | 46.10 | 54.55 | 0.00 | 0.00% | 1.32 | 0 | 11 | 1.70 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 40.00 | 39.50 | 42.50 | 41.00 | 47.60 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.38 | 0.97 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 34.95 | 37.65 | 36.30 | 58.80 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.21 | 0.95 | 0.00 | -0.03 | 5/6/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 30.55 | 33.90 | 32.23 | 37.02 | 0.00 | 0.00% | 0.64 | 0 | 66 | 1.27 | 0.92 | 0.00 | -0.05 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 26.40 | 29.80 | 28.10 | 67.60 | 0.00 | 0.00% | 0.51 | 0 | 12 | 0.90 | 0.88 | 0.01 | -0.06 | 6/8/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 22.60 | 26.00 | 24.30 | 29.90 | 0.00 | 0.00% | 0.41 | 0 | 122 | 0.96 | 0.83 | 0.01 | -0.08 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 20.05 | 21.95 | 21.00 | 50.77 | 0.00 | 0.00% | 0.32 | 0 | 626 | 1.00 | 0.78 | 0.01 | -0.09 | 7/22/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 16.95 | 19.40 | 18.18 | 18.26 | -4.49 | -19.74% | 0.26 | 2 | 36 | 1.02 | 0.72 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 75.00 | 14.30 | 16.60 | 15.45 | 14.15 | -1.93 | -12.01% | 0.21 | 39 | 966 | 1.01 | 0.65 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 80.00 | 11.95 | 13.50 | 12.73 | 12.10 | -6.00 | -33.15% | 0.16 | 32 | 81 | 0.98 | 0.59 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 85.00 | 10.15 | 12.10 | 11.13 | 11.06 | -4.02 | -26.66% | 0.13 | 36 | 150 | 1.02 | 0.53 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 90.00 | 8.20 | 10.10 | 9.15 | 9.00 | -3.38 | -27.31% | 0.10 | 1,075 | 141 | 1.00 | 0.47 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 6.95 | 8.60 | 7.78 | 7.40 | -2.55 | -25.63% | 0.08 | 107 | 143 | 1.00 | 0.41 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 100.00 | 5.95 | 7.55 | 6.75 | 6.15 | -3.55 | -36.60% | 0.07 | 105 | 744 | 1.02 | 0.36 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 4.70 | 6.45 | 5.58 | 5.10 | -2.46 | -32.54% | 0.05 | 9 | 63 | 1.02 | 0.32 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 110.00 | 3.60 | 5.60 | 4.60 | 4.15 | -2.25 | -35.16% | 0.04 | 27 | 1,217 | 1.01 | 0.28 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 115.00 | 2.93 | 4.85 | 3.89 | 3.50 | -1.00 | -22.23% | 0.03 | 8 | 126 | 1.01 | 0.25 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 120.00 | 2.47 | 4.15 | 3.31 | 3.25 | -1.25 | -27.78% | 0.03 | 540 | 1,635 | 1.02 | 0.21 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 125.00 | 2.29 | 3.35 | 2.82 | 2.62 | -1.70 | -39.36% | 0.02 | 16 | 155 | 1.02 | 0.19 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 130.00 | 2.05 | 3.15 | 2.60 | 2.30 | -1.14 | -33.14% | 0.02 | 3 | 676 | 1.05 | 0.16 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 135.00 | 1.60 | 2.65 | 2.13 | 2.10 | -1.13 | -34.99% | 0.02 | 8 | 2,396 | 1.04 | 0.14 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 140.00 | 1.40 | 2.39 | 1.90 | 1.60 | -0.19 | -10.62% | 0.01 | 3 | 617 | 1.06 | 0.12 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 145.00 | 1.05 | 2.08 | 1.57 | 1.45 | -0.74 | -33.79% | 0.01 | 160 | 288 | 1.05 | 0.11 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 150.00 | 0.89 | 1.91 | 1.40 | 1.25 | -0.07 | -5.31% | 0.01 | 2 | 642 | 1.06 | 0.09 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 155.00 | 0.84 | 1.73 | 1.29 | 1.30 | +0.21 | +19.27% | 0.01 | 1 | 82 | 1.08 | 0.08 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 160.00 | 0.52 | 1.44 | 0.98 | 0.91 | -1.52 | -62.56% | 0.01 | 244 | 65 | 1.05 | 0.07 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 165.00 | 0.55 | 1.43 | 0.99 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 531 | 1.09 | 0.06 | 0.00 | -0.04 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 170.00 | 0.30 | 1.19 | 0.75 | 0.68 | -0.07 | -9.34% | 0.00 | 10 | 771 | 1.05 | 0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 175.00 | 0.25 | 1.27 | 0.76 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.08 | 0.05 | 0.00 | -0.03 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 180.00 | 0.01 | 1.57 | 0.79 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.04 | 0.04 | 0.00 | -0.03 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 185.00 | 0.01 | 1.54 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.00 | 0.04 | 0.00 | -0.02 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 190.00 | 0.01 | 1.69 | 0.85 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 1.04 | 0.03 | 0.00 | -0.02 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 195.00 | 0.25 | 1.25 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.17 | 0.03 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 200.00 | 0.01 | 1.48 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.09 | 0.02 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.35 | 0.02 | 0.00 | -0.01 | 7/29/2026 | 8/21/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.96 | 0.48 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 1.34 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 8/21/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.38 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 21 | 3.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/21/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/21/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.47 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.52 | 0.26 | 0.33 | -0.04 | -10.82% | 0.01 | 2 | 18 | 1.51 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.57 | 0.29 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.32 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/21/2026 3:59:53 PM EST |
| 40.00 | 0.06 | 0.76 | 0.41 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.99 | -0.03 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 0.61 | 1.30 | 0.96 | 0.85 | +0.10 | +13.34% | 0.02 | 10 | 85 | 1.08 | -0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 0.99 | 1.66 | 1.33 | 1.50 | +0.18 | +13.64% | 0.03 | 14 | 388 | 1.01 | -0.08 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 1.82 | 3.15 | 2.49 | 2.37 | +0.12 | +5.34% | 0.05 | 11 | 495 | 1.04 | -0.12 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 3.00 | 3.75 | 3.38 | 3.57 | +0.28 | +8.52% | 0.06 | 21 | 186 | 1.00 | -0.17 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 4.80 | 5.30 | 5.05 | 5.10 | +1.28 | +33.51% | 0.08 | 35 | 182 | 1.01 | -0.22 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 6.20 | 7.95 | 7.08 | 7.23 | +1.96 | +37.20% | 0.10 | 111 | 1,339 | 1.01 | -0.28 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 75.00 | 8.05 | 10.20 | 9.13 | 9.71 | +2.61 | +36.77% | 0.12 | 29 | 589 | 0.99 | -0.35 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 80.00 | 10.65 | 12.85 | 11.75 | 12.68 | +2.93 | +30.06% | 0.15 | 92 | 413 | 0.98 | -0.41 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 85.00 | 13.55 | 15.85 | 14.70 | 15.10 | +3.73 | +32.81% | 0.17 | 40 | 165 | 0.98 | -0.47 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 90.00 | 16.80 | 19.10 | 17.95 | 18.93 | +4.88 | +34.74% | 0.20 | 10 | 897 | 0.98 | -0.53 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 20.50 | 22.65 | 21.58 | 21.95 | +4.86 | +28.44% | 0.23 | 6 | 88 | 0.99 | -0.59 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 100.00 | 24.30 | 26.45 | 25.38 | 20.35 | 0.00 | 0.00% | 0.25 | 0 | 644 | 0.99 | -0.64 | 0.01 | -0.11 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 28.30 | 30.45 | 29.38 | 24.95 | 0.00 | 0.00% | 0.28 | 0 | 267 | 1.00 | -0.68 | 0.01 | -0.10 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 110.00 | 32.20 | 34.65 | 33.43 | 34.33 | +6.93 | +25.30% | 0.30 | 8 | 102 | 0.99 | -0.72 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 115.00 | 36.50 | 38.95 | 37.73 | 35.55 | 0.00 | 0.00% | 0.33 | 0 | 137 | 0.99 | -0.75 | 0.01 | -0.09 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 120.00 | 40.90 | 43.40 | 42.15 | 28.60 | 0.00 | 0.00% | 0.35 | 0 | 78 | 0.99 | -0.79 | 0.01 | -0.09 | 7/31/2026 | 8/21/2026 3:59:53 PM EST |
| 125.00 | 45.30 | 48.45 | 46.88 | 43.25 | 0.00 | 0.00% | 0.38 | 0 | 83 | 1.01 | -0.81 | 0.01 | -0.08 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 130.00 | 49.80 | 53.05 | 51.43 | 48.05 | 0.00 | 0.00% | 0.40 | 0 | 48 | 1.00 | -0.84 | 0.01 | -0.07 | 7/29/2026 | 8/21/2026 3:59:53 PM EST |
| 135.00 | 54.35 | 57.70 | 56.03 | 50.80 | 0.00 | 0.00% | 0.42 | 0 | 22 | 0.98 | -0.86 | 0.01 | -0.07 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 140.00 | 59.40 | 62.45 | 60.93 | 55.25 | 0.00 | 0.00% | 0.44 | 0 | 27 | 1.02 | -0.88 | 0.01 | -0.06 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 145.00 | 64.60 | 67.20 | 65.90 | 60.00 | 0.00 | 0.00% | 0.45 | 0 | 56 | 1.07 | -0.89 | 0.01 | -0.06 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 150.00 | 68.95 | 72.00 | 70.48 | 64.45 | 0.00 | 0.00% | 0.47 | 0 | 26 | 1.34 | -0.91 | 0.01 | -0.05 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 155.00 | 74.20 | 76.90 | 75.55 | 68.90 | 0.00 | 0.00% | 0.49 | 0 | 19 | 1.06 | -0.92 | 0.00 | -0.05 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 160.00 | 79.05 | 81.70 | 80.38 | 73.45 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.38 | -0.93 | 0.00 | -0.04 | 7/16/2026 | 8/21/2026 3:59:53 PM EST |
| 165.00 | 83.95 | 86.65 | 85.30 | 65.78 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.42 | -0.94 | 0.00 | -0.04 | 8/4/2026 | 8/21/2026 3:59:53 PM EST |
| 170.00 | 88.45 | 91.50 | 89.98 | 78.75 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.44 | -0.95 | 0.00 | -0.03 | 7/17/2026 | 8/21/2026 3:59:53 PM EST |
| 175.00 | 93.40 | 96.45 | 94.93 | % | 0.54 | 0 | 0 | 1.47 | -0.95 | 0.00 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 180.00 | 98.05 | 101.45 | 99.75 | % | 0.55 | 0 | 0 | 1.50 | -0.96 | 0.00 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 185.00 | 103.40 | 106.40 | 104.90 | % | 0.57 | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 190.00 | 107.70 | 111.30 | 109.50 | % | 0.58 | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 195.00 | 112.70 | 116.30 | 114.50 | 91.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.59 | -0.97 | 0.00 | -0.02 | 7/21/2026 | 8/21/2026 3:59:53 PM EST |
| 200.00 | 117.25 | 121.35 | 119.30 | % | 0.60 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.02 | 8/21/2026 3:59:53 PM EST | |||
| 210.00 | 127.35 | 131.30 | 129.33 | % | 0.62 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 220.00 | 137.65 | 141.30 | 139.48 | % | 0.63 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST | |||
| 230.00 | 147.55 | 151.30 | 149.43 | % | 0.65 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:53 PM EST |