Options Chain for HUT 8 CORP COM (HUT) - $80.68 as of 9/3/2026 2:27:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 23.05 | 27.00 | 25.03 | % | 0.38 | 0 | 0 | 0.89 | 0.84 | 0.01 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 67.00 | 22.30 | 26.25 | 24.28 | % | 0.36 | 0 | 0 | 0.90 | 0.83 | 0.01 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 68.00 | 21.55 | 25.45 | 23.50 | % | 0.35 | 0 | 0 | 0.89 | 0.82 | 0.01 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 69.00 | 20.80 | 24.75 | 22.78 | % | 0.33 | 0 | 0 | 0.90 | 0.81 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 70.00 | 20.10 | 24.05 | 22.08 | % | 0.32 | 0 | 0 | 0.89 | 0.80 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 71.00 | 19.40 | 23.35 | 21.38 | % | 0.30 | 0 | 0 | 0.89 | 0.79 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 72.00 | 18.70 | 22.65 | 20.68 | % | 0.29 | 0 | 0 | 0.89 | 0.78 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 73.00 | 18.05 | 22.00 | 20.03 | % | 0.27 | 0 | 0 | 0.89 | 0.77 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 74.00 | 17.40 | 21.30 | 19.35 | % | 0.26 | 0 | 0 | 0.89 | 0.76 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 75.00 | 16.75 | 20.70 | 18.73 | % | 0.25 | 0 | 0 | 0.89 | 0.75 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 76.00 | 16.15 | 20.05 | 18.10 | % | 0.24 | 0 | 0 | 0.89 | 0.73 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 77.00 | 15.50 | 19.50 | 17.50 | % | 0.23 | 0 | 0 | 0.89 | 0.72 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 78.00 | 14.95 | 18.90 | 16.93 | % | 0.22 | 0 | 0 | 0.89 | 0.71 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 79.00 | 14.35 | 18.35 | 16.35 | % | 0.21 | 0 | 0 | 0.89 | 0.70 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 80.00 | 14.20 | 17.80 | 16.00 | % | 0.20 | 0 | 0 | 0.91 | 0.68 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 81.00 | 13.25 | 17.25 | 15.25 | % | 0.19 | 0 | 0 | 0.89 | 0.67 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 82.00 | 12.75 | 16.70 | 14.73 | % | 0.18 | 0 | 0 | 0.89 | 0.66 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 83.00 | 12.20 | 16.20 | 14.20 | % | 0.17 | 0 | 0 | 0.89 | 0.64 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 84.00 | 11.85 | 15.65 | 13.75 | % | 0.16 | 0 | 0 | 0.89 | 0.63 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 85.00 | 11.20 | 15.20 | 13.20 | % | 0.16 | 0 | 0 | 0.88 | 0.62 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 86.00 | 10.75 | 14.70 | 12.73 | % | 0.15 | 0 | 0 | 0.88 | 0.60 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 87.00 | 10.35 | 14.25 | 12.30 | % | 0.14 | 0 | 0 | 0.88 | 0.59 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 88.00 | 9.90 | 13.80 | 11.85 | % | 0.13 | 0 | 0 | 0.88 | 0.58 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 89.00 | 9.50 | 13.35 | 11.43 | % | 0.13 | 0 | 0 | 0.88 | 0.56 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 90.00 | 9.40 | 12.95 | 11.18 | 10.97 | % | 0.12 | 9 | 0 | 0.90 | 0.55 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 1.63 | 4.80 | 3.22 | % | 0.05 | 0 | 0 | 0.96 | -0.16 | 0.01 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 67.00 | 1.40 | 5.05 | 3.23 | % | 0.05 | 0 | 0 | 0.92 | -0.17 | 0.01 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 68.00 | 2.03 | 5.30 | 3.67 | % | 0.05 | 0 | 0 | 0.95 | -0.18 | 0.01 | -0.08 | 9/3/2026 3:59:53 PM EST | |||
| 69.00 | 2.80 | 4.70 | 3.75 | % | 0.05 | 0 | 0 | 0.94 | -0.19 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 70.00 | 2.48 | 5.85 | 4.17 | % | 0.06 | 0 | 0 | 0.94 | -0.20 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 71.00 | 2.75 | 6.15 | 4.45 | % | 0.06 | 0 | 0 | 0.94 | -0.21 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 72.00 | 3.05 | 6.40 | 4.73 | 5.32 | % | 0.07 | 75 | 0 | 0.94 | -0.22 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 73.00 | 3.25 | 6.80 | 5.03 | 5.54 | % | 0.07 | 79 | 0 | 0.93 | -0.23 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 74.00 | 3.75 | 7.05 | 5.40 | 5.60 | % | 0.07 | 68 | 0 | 0.94 | -0.24 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 75.00 | 3.60 | 7.45 | 5.53 | 6.00 | % | 0.07 | 118 | 0 | 0.91 | -0.25 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 76.00 | 4.00 | 7.75 | 5.88 | 6.64 | % | 0.08 | 54 | 0 | 0.91 | -0.27 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 77.00 | 4.20 | 8.15 | 6.18 | % | 0.08 | 0 | 0 | 0.90 | -0.28 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 78.00 | 4.70 | 8.55 | 6.63 | 7.82 | % | 0.08 | 2 | 0 | 0.91 | -0.29 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 79.00 | 5.20 | 9.00 | 7.10 | 8.31 | % | 0.09 | 2 | 0 | 0.92 | -0.30 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 80.00 | 5.80 | 9.45 | 7.63 | 8.40 | % | 0.10 | 3 | 0 | 0.92 | -0.32 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 81.00 | 5.85 | 9.85 | 7.85 | 8.95 | % | 0.10 | 2 | 0 | 0.91 | -0.33 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 82.00 | 6.45 | 10.35 | 8.40 | % | 0.10 | 0 | 0 | 0.91 | -0.34 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 83.00 | 6.80 | 10.85 | 8.83 | % | 0.11 | 0 | 0 | 0.91 | -0.36 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 84.00 | 7.30 | 11.25 | 9.28 | % | 0.11 | 0 | 0 | 0.91 | -0.37 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 85.00 | 7.80 | 11.80 | 9.80 | % | 0.12 | 0 | 0 | 0.91 | -0.38 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 86.00 | 8.30 | 12.25 | 10.28 | % | 0.12 | 0 | 0 | 0.91 | -0.40 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 87.00 | 8.95 | 12.80 | 10.88 | % | 0.13 | 0 | 0 | 0.92 | -0.41 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 88.00 | 9.40 | 13.30 | 11.35 | % | 0.13 | 0 | 0 | 0.91 | -0.42 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 89.00 | 9.95 | 13.95 | 11.95 | % | 0.13 | 0 | 0 | 0.92 | -0.44 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 90.00 | 10.55 | 14.50 | 12.53 | % | 0.14 | 0 | 0 | 0.92 | -0.45 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST |