Options Chain for HUT 8 CORP COM (HUT) - $91.80 as of 8/7/2026 6:11:31 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 | 69.50 | 73.30 | 71.40 | 74.80 | -9.80 | -11.59% | 4.08 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 20.00 | 67.10 | 70.40 | 68.75 | % | 3.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 22.50 | 64.60 | 68.35 | 66.48 | % | 2.95 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 25.00 | 62.45 | 65.60 | 64.03 | 66.50 | -10.70 | -13.86% | 2.56 | 1 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 30.00 | 57.35 | 60.60 | 58.98 | 75.85 | 0.00 | 0.00% | 1.97 | 0 | 227 | 1.99 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 52.50 | 56.25 | 54.38 | 54.55 | -23.29 | -29.92% | 1.55 | 1 | 11 | 0.00 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 48.30 | 51.25 | 49.78 | 47.60 | +10.60 | +28.65% | 1.24 | 1 | 2 | 1.67 | 0.97 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 43.75 | 46.60 | 45.18 | 58.80 | 0.00 | 0.00% | 1.00 | 0 | 5 | 1.52 | 0.95 | 0.00 | -0.02 | 5/6/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 39.35 | 41.95 | 40.65 | 63.75 | 0.00 | 0.00% | 0.81 | 0 | 66 | 1.09 | 0.93 | 0.00 | -0.03 | 6/9/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 34.60 | 38.15 | 36.38 | 67.60 | 0.00 | 0.00% | 0.66 | 0 | 12 | 1.12 | 0.89 | 0.00 | -0.05 | 6/8/2026 | 8/7/2026 3:59:59 PM EST |
| 60.00 | 30.70 | 34.25 | 32.48 | 37.00 | 0.00 | 0.00% | 0.54 | 0 | 121 | 1.10 | 0.86 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 27.15 | 30.60 | 28.88 | 50.77 | 0.00 | 0.00% | 0.44 | 0 | 626 | 1.09 | 0.81 | 0.01 | -0.07 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 24.55 | 27.05 | 25.80 | 25.30 | -22.48 | -47.05% | 0.37 | 8 | 35 | 1.09 | 0.77 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 75.00 | 20.85 | 23.90 | 22.38 | 30.84 | 0.00 | 0.00% | 0.30 | 0 | 965 | 1.04 | 0.72 | 0.01 | -0.09 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 80.00 | 18.60 | 21.20 | 19.90 | 18.40 | -16.75 | -47.66% | 0.25 | 7 | 65 | 1.05 | 0.67 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 85.00 | 15.70 | 17.70 | 16.70 | 15.51 | -17.38 | -52.85% | 0.20 | 144 | 42 | 0.99 | 0.62 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 90.00 | 13.60 | 16.30 | 14.95 | 13.53 | -5.47 | -28.79% | 0.17 | 22 | 44 | 1.01 | 0.57 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 95.00 | 11.75 | 14.25 | 13.00 | 12.00 | -6.55 | -35.31% | 0.14 | 22 | 117 | 1.00 | 0.52 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 100.00 | 10.35 | 12.60 | 11.48 | 10.98 | -4.82 | -30.51% | 0.11 | 2 | 281 | 1.02 | 0.48 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 105.00 | 9.00 | 11.00 | 10.00 | 9.73 | -4.55 | -31.87% | 0.10 | 3 | 47 | 1.01 | 0.43 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 110.00 | 7.65 | 10.20 | 8.93 | 7.95 | -3.05 | -27.73% | 0.08 | 1,157 | 161 | 1.02 | 0.39 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 115.00 | 6.45 | 9.05 | 7.75 | 11.03 | 0.00 | 0.00% | 0.07 | 0 | 108 | 1.02 | 0.35 | 0.01 | -0.10 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 120.00 | 5.90 | 7.20 | 6.55 | 5.89 | -3.41 | -36.67% | 0.05 | 135 | 776 | 1.00 | 0.32 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 125.00 | 4.65 | 7.15 | 5.90 | 6.40 | -2.06 | -24.35% | 0.05 | 1 | 110 | 1.02 | 0.29 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 130.00 | 3.95 | 6.20 | 5.08 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 641 | 1.01 | 0.26 | 0.01 | -0.09 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 135.00 | 3.90 | 5.50 | 4.70 | 4.50 | -5.33 | -54.23% | 0.03 | 2,307 | 96 | 1.04 | 0.23 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 140.00 | 3.40 | 4.90 | 4.15 | 3.40 | -2.07 | -37.85% | 0.03 | 56 | 683 | 1.04 | 0.21 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 145.00 | 2.83 | 4.15 | 3.49 | 8.15 | 0.00 | 0.00% | 0.02 | 0 | 292 | 1.02 | 0.19 | 0.01 | -0.08 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 150.00 | 2.50 | 4.00 | 3.25 | 2.67 | -1.70 | -38.91% | 0.02 | 153 | 807 | 1.04 | 0.17 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 155.00 | 1.98 | 3.25 | 2.62 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.01 | 0.15 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 160.00 | 1.94 | 3.25 | 2.60 | 2.04 | -5.11 | -71.47% | 0.02 | 1 | 73 | 1.06 | 0.14 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 165.00 | 1.48 | 2.55 | 2.02 | 5.57 | 0.00 | 0.00% | 0.01 | 0 | 531 | 1.02 | 0.12 | 0.01 | -0.06 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 170.00 | 1.37 | 2.50 | 1.94 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 809 | 1.04 | 0.11 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 175.00 | 1.10 | 2.19 | 1.65 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 392 | 1.03 | 0.10 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 180.00 | 0.95 | 1.88 | 1.42 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.02 | 0.09 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 185.00 | 1.03 | 1.75 | 1.39 | 1.30 | -4.25 | -76.58% | 0.01 | 4 | 504 | 1.05 | 0.08 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 190.00 | 0.65 | 1.65 | 1.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1,242 | 1.03 | 0.07 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 195.00 | 0.67 | 1.51 | 1.09 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | 0.07 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 200.00 | 0.33 | 1.97 | 1.15 | 0.91 | -1.28 | -58.45% | 0.01 | 9 | 760 | 1.04 | 0.06 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 210.00 | 0.34 | 1.40 | 0.87 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.06 | 0.05 | 0.00 | -0.03 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 220.00 | 0.25 | 1.47 | 0.86 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 1.10 | 0.04 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 230.00 | 0.07 | 1.29 | 0.68 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 683 | 1.04 | 0.03 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:59 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 | 2.14 | 1.07 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 21 | 2.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/7/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.83 | 0.42 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.72 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 8/7/2026 3:59:59 PM EST |
| 30.00 | 0.01 | 0.51 | 0.26 | 0.37 | +0.17 | +85.00% | 0.01 | 5 | 17 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.42 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 0.20 | 1.16 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.10 | -0.03 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 0.65 | 1.77 | 1.21 | 1.15 | +0.02 | +1.77% | 0.03 | 2 | 80 | 1.12 | -0.05 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 1.26 | 2.25 | 1.76 | 1.66 | -0.16 | -8.80% | 0.04 | 5 | 387 | 1.08 | -0.07 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 1.76 | 3.20 | 2.48 | 2.67 | 0.00 | 0.00% | 0.05 | 0 | 264 | 1.05 | -0.11 | 0.00 | -0.05 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 60.00 | 3.15 | 4.25 | 3.70 | 3.87 | +1.07 | +38.22% | 0.06 | 1 | 173 | 1.05 | -0.14 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 4.30 | 6.00 | 5.15 | 5.34 | -1.26 | -19.10% | 0.08 | 26 | 100 | 1.05 | -0.19 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 6.35 | 7.65 | 7.00 | 6.54 | +0.44 | +7.22% | 0.10 | 9 | 581 | 1.06 | -0.23 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 75.00 | 7.35 | 9.55 | 8.45 | 8.75 | +0.75 | +9.38% | 0.11 | 13 | 532 | 1.01 | -0.28 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 80.00 | 9.35 | 11.90 | 10.63 | 11.56 | +1.16 | +11.16% | 0.13 | 6 | 192 | 1.00 | -0.33 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 85.00 | 12.05 | 14.55 | 13.30 | 13.25 | +0.55 | +4.34% | 0.16 | 17 | 101 | 1.00 | -0.38 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 90.00 | 14.95 | 17.75 | 16.35 | 17.35 | +1.35 | +8.44% | 0.18 | 3 | 868 | 1.02 | -0.43 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 95.00 | 17.70 | 20.30 | 19.00 | 20.70 | +3.12 | +17.75% | 0.20 | 4 | 69 | 0.99 | -0.48 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 100.00 | 20.95 | 24.00 | 22.48 | 20.68 | 0.00 | 0.00% | 0.22 | 0 | 640 | 1.00 | -0.52 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 105.00 | 24.60 | 27.05 | 25.83 | 26.95 | +5.05 | +23.06% | 0.25 | 2 | 255 | 0.99 | -0.57 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 110.00 | 28.40 | 30.00 | 29.20 | 30.00 | +6.28 | +26.48% | 0.27 | 2 | 89 | 0.97 | -0.61 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 115.00 | 31.95 | 34.45 | 33.20 | 25.85 | 0.00 | 0.00% | 0.29 | 0 | 128 | 0.98 | -0.65 | 0.01 | -0.10 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 120.00 | 35.90 | 38.45 | 37.18 | 28.60 | 0.00 | 0.00% | 0.31 | 0 | 78 | 0.97 | -0.68 | 0.01 | -0.10 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 125.00 | 40.35 | 43.25 | 41.80 | 43.25 | +8.50 | +24.46% | 0.33 | 1 | 83 | 1.01 | -0.71 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 130.00 | 44.00 | 47.50 | 45.75 | 48.05 | 0.00 | 0.00% | 0.35 | 0 | 48 | 0.99 | -0.74 | 0.01 | -0.09 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 135.00 | 48.40 | 51.75 | 50.08 | 50.80 | 0.00 | 0.00% | 0.37 | 0 | 22 | 0.98 | -0.77 | 0.01 | -0.09 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 140.00 | 53.00 | 56.20 | 54.60 | 55.25 | 0.00 | 0.00% | 0.39 | 0 | 27 | 0.99 | -0.79 | 0.01 | -0.08 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 145.00 | 57.30 | 60.75 | 59.03 | 60.00 | 0.00 | 0.00% | 0.41 | 0 | 56 | 0.98 | -0.81 | 0.01 | -0.08 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 150.00 | 61.90 | 65.25 | 63.58 | 64.45 | 0.00 | 0.00% | 0.42 | 0 | 26 | 0.97 | -0.83 | 0.01 | -0.07 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 155.00 | 66.55 | 69.50 | 68.03 | 68.90 | 0.00 | 0.00% | 0.44 | 0 | 19 | 0.96 | -0.85 | 0.01 | -0.07 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 160.00 | 71.10 | 74.55 | 72.83 | 73.45 | 0.00 | 0.00% | 0.46 | 0 | 8 | 0.91 | -0.86 | 0.01 | -0.06 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 165.00 | 76.00 | 79.45 | 77.73 | 65.78 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.97 | -0.88 | 0.01 | -0.06 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 170.00 | 80.80 | 84.20 | 82.50 | 78.75 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.23 | -0.89 | 0.00 | -0.05 | 7/17/2026 | 8/7/2026 3:59:59 PM EST |
| 175.00 | 85.60 | 89.00 | 87.30 | % | 0.50 | 0 | 0 | 1.25 | -0.90 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 180.00 | 90.15 | 93.80 | 91.98 | % | 0.51 | 0 | 0 | 1.27 | -0.91 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 185.00 | 95.40 | 98.75 | 97.08 | % | 0.52 | 0 | 0 | 1.28 | -0.92 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 190.00 | 100.05 | 103.65 | 101.85 | % | 0.54 | 0 | 0 | 1.30 | -0.93 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 105.15 | 108.55 | 106.85 | 91.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.32 | -0.93 | 0.00 | -0.04 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 200.00 | 110.05 | 112.95 | 111.50 | % | 0.56 | 0 | 0 | 1.34 | -0.94 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 210.00 | 119.95 | 122.85 | 121.40 | % | 0.58 | 0 | 0 | 1.30 | -0.95 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 220.00 | 129.55 | 133.30 | 131.43 | % | 0.60 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 230.00 | 139.50 | 143.25 | 141.38 | % | 0.61 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST |