Options Chain for HUT 8 CORP COM (HUT) - $86.83 as of 10/1/2026 5:50:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.75 | 48.40 | 46.58 | 63.00 | 0.00 | 0.00% | 1.16 | 0 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 39.95 | 43.50 | 41.73 | 43.95 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.51 | 0.98 | 0.00 | -0.01 | 8/27/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 35.30 | 38.80 | 37.05 | 31.79 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.37 | 0.96 | 0.00 | -0.02 | 8/19/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 30.80 | 34.45 | 32.63 | 36.50 | 0.00 | 0.00% | 0.59 | 0 | 41 | 1.29 | 0.93 | 0.00 | -0.04 | 9/4/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 26.55 | 30.15 | 28.35 | 28.99 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.21 | 0.89 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 22.60 | 26.30 | 24.45 | 24.21 | -8.09 | -25.05% | 0.38 | 2 | 27 | 0.92 | 0.84 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 19.05 | 22.65 | 20.85 | 21.80 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.93 | 0.78 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 16.80 | 18.50 | 17.65 | 17.97 | -9.33 | -34.18% | 0.24 | 6 | 146 | 0.93 | 0.72 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 13.10 | 16.25 | 14.68 | 12.50 | -4.50 | -26.48% | 0.18 | 6 | 133 | 0.91 | 0.65 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 12.25 | 13.00 | 12.63 | 12.25 | -0.50 | -3.93% | 0.15 | 45 | 867 | 0.94 | 0.59 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 10.55 | 11.75 | 11.15 | 10.39 | -0.63 | -5.72% | 0.12 | 72 | 782 | 0.99 | 0.52 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 8.85 | 9.35 | 9.10 | 8.85 | -0.40 | -4.33% | 0.10 | 56 | 487 | 0.97 | 0.46 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 7.40 | 7.60 | 7.50 | 7.40 | -0.10 | -1.34% | 0.07 | 152 | 7,572 | 0.96 | 0.41 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 6.15 | 6.95 | 6.55 | 6.12 | -0.38 | -5.85% | 0.06 | 8 | 212 | 0.99 | 0.36 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 5.05 | 5.25 | 5.15 | 5.05 | -0.07 | -1.37% | 0.05 | 259 | 1,095 | 0.97 | 0.31 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 3.55 | 4.65 | 4.10 | 3.45 | -1.05 | -23.34% | 0.04 | 46 | 2,632 | 0.95 | 0.27 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 3.15 | 3.80 | 3.48 | 3.45 | -0.72 | -17.27% | 0.03 | 44 | 2,688 | 0.96 | 0.23 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 2.30 | 4.05 | 3.18 | 2.70 | -0.76 | -21.97% | 0.03 | 17 | 218 | 0.99 | 0.20 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 1.80 | 3.45 | 2.63 | 2.50 | -0.17 | -6.37% | 0.02 | 15 | 1,594 | 0.99 | 0.17 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 135.00 | 1.49 | 2.87 | 2.18 | 2.04 | -0.26 | -11.31% | 0.02 | 30 | 80 | 0.99 | 0.15 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 1.21 | 2.16 | 1.69 | 1.75 | -0.13 | -6.92% | 0.01 | 1 | 858 | 0.98 | 0.13 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 0.75 | 2.09 | 1.42 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 2,354 | 0.97 | 0.11 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 150.00 | 1.00 | 1.50 | 1.25 | 1.30 | -0.25 | -16.13% | 0.01 | 42 | 8,497 | 1.00 | 0.09 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 155.00 | 0.34 | 1.77 | 1.06 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.97 | 0.08 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 160.00 | 0.53 | 1.20 | 0.87 | 0.69 | -0.32 | -31.69% | 0.01 | 3 | 486 | 0.99 | 0.07 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 165.00 | 0.38 | 1.10 | 0.74 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.99 | 0.06 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 170.00 | 0.24 | 1.30 | 0.77 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.02 | 0.05 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 175.00 | 0.01 | 1.25 | 0.63 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.04 | 0.00 | -0.03 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 180.00 | 0.18 | 0.94 | 0.56 | 0.50 | -0.70 | -58.34% | 0.00 | 3 | 459 | 1.03 | 0.04 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 185.00 | 0.11 | 1.01 | 0.56 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.04 | 0.03 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 3:59:54 PM EST |
| 190.00 | 0.01 | 1.00 | 0.51 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.97 | 0.03 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 195.00 | 0.03 | 0.85 | 0.44 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.01 | 0.02 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 200.00 | 0.05 | 0.71 | 0.38 | 0.35 | -0.45 | -56.25% | 0.00 | 4 | 196 | 1.04 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 210.00 | 0.20 | 0.49 | 0.35 | 0.25 | -0.35 | -58.34% | 0.00 | 5 | 75 | 1.13 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.79 | 0.40 | 0.30 | +0.05 | +20.00% | 0.00 | 5 | 306 | 1.35 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.43 | 0.22 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.27 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.49 | 0.25 | 0.18 | -0.13 | -41.94% | 0.01 | 30 | 227 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 0.01 | 0.63 | 0.32 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.88 | -0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 0.31 | 0.75 | 0.53 | 0.68 | +0.10 | +17.25% | 0.01 | 5 | 262 | 0.92 | -0.04 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 0.78 | 1.46 | 1.12 | 1.16 | +0.07 | +6.43% | 0.02 | 25 | 845 | 0.95 | -0.07 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 1.35 | 1.87 | 1.61 | 1.85 | +0.10 | +5.72% | 0.03 | 26 | 1,007 | 0.89 | -0.11 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 2.75 | 3.50 | 3.13 | 2.95 | +0.20 | +7.28% | 0.05 | 14 | 362 | 0.96 | -0.16 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 3.60 | 5.00 | 4.30 | 5.16 | +0.96 | +22.86% | 0.06 | 19 | 803 | 0.92 | -0.22 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 5.60 | 6.70 | 6.15 | 6.19 | +0.20 | +3.34% | 0.08 | 50 | 1,184 | 0.93 | -0.28 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 7.75 | 9.65 | 8.70 | 9.68 | +1.63 | +20.25% | 0.11 | 13 | 233 | 0.96 | -0.35 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 10.75 | 11.75 | 11.25 | 12.00 | +1.33 | +12.47% | 0.13 | 11 | 1,386 | 0.95 | -0.41 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 13.65 | 14.85 | 14.25 | 14.30 | +1.34 | +10.34% | 0.16 | 25 | 1,852 | 0.96 | -0.48 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 16.90 | 17.80 | 17.35 | 18.85 | +2.20 | +13.22% | 0.18 | 1 | 118 | 0.96 | -0.54 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 19.35 | 21.90 | 20.63 | 22.85 | +7.29 | +46.86% | 0.21 | 1 | 199 | 0.94 | -0.59 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 22.60 | 26.30 | 24.45 | 16.55 | 0.00 | 0.00% | 0.23 | 0 | 102 | 0.95 | -0.64 | 0.01 | -0.11 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 26.85 | 30.20 | 28.53 | 27.40 | 0.00 | 0.00% | 0.26 | 0 | 114 | 0.96 | -0.69 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 30.90 | 34.40 | 32.65 | 21.20 | 0.00 | 0.00% | 0.28 | 0 | 221 | 0.96 | -0.73 | 0.01 | -0.10 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 35.05 | 38.60 | 36.83 | 36.27 | 0.00 | 0.00% | 0.31 | 0 | 535 | 0.95 | -0.77 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 40.40 | 43.05 | 41.73 | 43.83 | +10.14 | +30.10% | 0.33 | 1 | 7 | 1.01 | -0.80 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 43.80 | 47.65 | 45.73 | 30.35 | 0.00 | 0.00% | 0.35 | 0 | 41 | 0.92 | -0.83 | 0.01 | -0.08 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 135.00 | 49.50 | 52.15 | 50.83 | 45.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.02 | -0.85 | 0.01 | -0.07 | 5/26/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 53.70 | 56.85 | 55.28 | 51.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.97 | -0.87 | 0.01 | -0.06 | 7/28/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 57.90 | 61.25 | 59.58 | % | 0.41 | 0 | 0 | 1.21 | -0.89 | 0.01 | -0.06 | 10/1/2026 3:59:54 PM EST | |||
| 150.00 | 62.75 | 66.05 | 64.40 | 68.35 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.24 | -0.91 | 0.01 | -0.05 | 8/17/2026 | 10/1/2026 3:59:54 PM EST |
| 155.00 | 67.85 | 71.20 | 69.53 | % | 0.45 | 0 | 0 | 1.31 | -0.92 | 0.00 | -0.05 | 10/1/2026 3:59:54 PM EST | |||
| 160.00 | 72.95 | 76.05 | 74.50 | 63.90 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.34 | -0.93 | 0.00 | -0.04 | 7/21/2026 | 10/1/2026 3:59:54 PM EST |
| 165.00 | 77.35 | 80.95 | 79.15 | % | 0.48 | 0 | 0 | 1.37 | -0.94 | 0.00 | -0.04 | 10/1/2026 3:59:54 PM EST | |||
| 170.00 | 82.80 | 85.85 | 84.33 | % | 0.50 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 175.00 | 87.25 | 90.80 | 89.03 | % | 0.51 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 180.00 | 92.40 | 95.75 | 94.08 | % | 0.52 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 185.00 | 97.30 | 100.65 | 98.98 | % | 0.54 | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 190.00 | 102.35 | 105.65 | 104.00 | % | 0.55 | 0 | 0 | 1.52 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 195.00 | 107.15 | 110.65 | 108.90 | % | 0.56 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 200.00 | 112.20 | 115.65 | 113.93 | 88.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 10/1/2026 3:59:54 PM EST |
| 210.00 | 122.20 | 125.65 | 123.93 | % | 0.59 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 220.00 | 132.30 | 135.65 | 133.98 | % | 0.61 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 230.00 | 142.10 | 145.65 | 143.88 | % | 0.63 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST |