Options Chain for HUT 8 CORP COM (HUT) - $92.22 as of 10/7/2026 11:02:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.10 | 50.10 | 48.10 | 63.00 | 0.00 | 0.00% | 1.20 | 0 | 15 | 1.94 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/7/2026 11:58:58 AM EST |
| 45.00 | 41.15 | 45.25 | 43.20 | 43.95 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.73 | 0.99 | 0.00 | -0.01 | 8/27/2026 | 10/7/2026 11:58:58 AM EST |
| 50.00 | 36.65 | 39.55 | 38.10 | 31.79 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.36 | 0.97 | 0.00 | -0.02 | 8/19/2026 | 10/7/2026 11:58:58 AM EST |
| 55.00 | 32.00 | 34.85 | 33.43 | 36.50 | 0.00 | 0.00% | 0.61 | 0 | 41 | 1.27 | 0.94 | 0.00 | -0.03 | 9/4/2026 | 10/7/2026 11:58:58 AM EST |
| 60.00 | 27.70 | 30.25 | 28.98 | 28.99 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.15 | 0.90 | 0.01 | -0.05 | 9/30/2026 | 10/7/2026 11:58:58 AM EST |
| 65.00 | 23.65 | 26.05 | 24.85 | 28.58 | 0.00 | 0.00% | 0.38 | 0 | 29 | 0.90 | 0.86 | 0.01 | -0.07 | 10/2/2026 | 10/7/2026 11:58:58 AM EST |
| 70.00 | 19.90 | 22.30 | 21.10 | 22.45 | +0.65 | +2.99% | 0.30 | 2 | 28 | 0.91 | 0.80 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 75.00 | 16.40 | 18.90 | 17.65 | 20.08 | 0.00 | 0.00% | 0.24 | 0 | 137 | 0.90 | 0.74 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 11:58:58 AM EST |
| 80.00 | 13.60 | 15.95 | 14.78 | 15.00 | -3.50 | -18.92% | 0.18 | 2 | 138 | 0.91 | 0.67 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 85.00 | 11.05 | 13.15 | 12.10 | 11.65 | -4.00 | -25.56% | 0.14 | 8 | 891 | 0.90 | 0.60 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 90.00 | 9.40 | 10.80 | 10.10 | 9.70 | -2.54 | -20.76% | 0.11 | 2,026 | 781 | 0.92 | 0.53 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 95.00 | 7.45 | 8.90 | 8.18 | 7.64 | -1.91 | -20.00% | 0.09 | 2 | 531 | 0.91 | 0.46 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 100.00 | 6.10 | 7.25 | 6.68 | 6.19 | -2.11 | -25.43% | 0.07 | 54 | 7,596 | 0.92 | 0.40 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 105.00 | 5.35 | 5.85 | 5.60 | 5.00 | -1.84 | -26.91% | 0.05 | 4 | 1,710 | 0.94 | 0.34 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 110.00 | 3.90 | 4.85 | 4.38 | 4.55 | -1.15 | -20.18% | 0.04 | 52 | 1,219 | 0.92 | 0.29 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 115.00 | 3.45 | 3.95 | 3.70 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 2,645 | 0.94 | 0.25 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 11:58:58 AM EST |
| 120.00 | 2.84 | 3.25 | 3.05 | 3.00 | -1.01 | -25.19% | 0.03 | 6 | 3,603 | 0.95 | 0.21 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 125.00 | 2.32 | 2.64 | 2.48 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.95 | 0.18 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 11:58:58 AM EST |
| 130.00 | 1.65 | 2.22 | 1.94 | 2.22 | -0.38 | -14.62% | 0.01 | 9 | 1,619 | 0.94 | 0.16 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 135.00 | 1.41 | 1.87 | 1.64 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.96 | 0.13 | 0.01 | -0.07 | 10/5/2026 | 10/7/2026 11:58:58 AM EST |
| 140.00 | 1.16 | 1.54 | 1.35 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 875 | 0.96 | 0.11 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 11:58:58 AM EST |
| 145.00 | 0.81 | 1.30 | 1.06 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2,354 | 0.95 | 0.10 | 0.01 | -0.06 | 10/5/2026 | 10/7/2026 11:58:58 AM EST |
| 150.00 | 0.68 | 1.23 | 0.96 | 1.00 | -0.26 | -20.64% | 0.01 | 2 | 8,501 | 0.98 | 0.08 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 155.00 | 0.63 | 1.04 | 0.84 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.00 | 0.07 | 0.00 | -0.04 | 10/5/2026 | 10/7/2026 11:58:58 AM EST |
| 160.00 | 0.42 | 0.84 | 0.63 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.98 | 0.06 | 0.00 | -0.04 | 10/6/2026 | 10/7/2026 11:58:58 AM EST |
| 165.00 | 0.33 | 0.70 | 0.52 | 0.65 | -0.05 | -7.15% | 0.00 | 3 | 201 | 0.98 | 0.05 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 170.00 | 0.23 | 0.77 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.00 | 0.04 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 11:58:58 AM EST |
| 175.00 | 0.16 | 0.71 | 0.44 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.05 | 0.03 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 11:58:58 AM EST |
| 180.00 | 0.27 | 0.49 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.03 | 0.03 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 11:58:58 AM EST |
| 185.00 | 0.11 | 0.49 | 0.30 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.01 | 0.03 | 0.00 | -0.02 | 9/21/2026 | 10/7/2026 11:58:58 AM EST |
| 190.00 | 0.19 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.07 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 11:58:58 AM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.25 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 10/7/2026 11:58:58 AM EST |
| 200.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.07 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 11:58:58 AM EST |
| 210.00 | 0.00 | 0.54 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.28 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 11:58:58 AM EST |
| 220.00 | 0.00 | 0.41 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.12 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 11:58:58 AM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:58:58 AM 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 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:58:58 AM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.11 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 11:58:58 AM EST |
| 50.00 | 0.20 | 0.79 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.97 | -0.03 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 11:58:58 AM EST |
| 55.00 | 0.44 | 1.00 | 0.72 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 790 | 0.91 | -0.06 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 11:58:58 AM EST |
| 60.00 | 1.10 | 1.45 | 1.28 | 1.41 | +0.33 | +30.56% | 0.02 | 1 | 1,054 | 0.91 | -0.10 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 65.00 | 1.91 | 2.61 | 2.26 | 2.30 | 0.00 | 0.00% | 0.03 | 4 | 366 | 0.92 | -0.14 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 70.00 | 3.25 | 3.75 | 3.50 | 3.40 | +0.40 | +13.34% | 0.05 | 1 | 908 | 0.92 | -0.20 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 75.00 | 4.75 | 5.50 | 5.13 | 5.50 | +1.10 | +25.00% | 0.07 | 3 | 1,625 | 0.96 | -0.26 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 80.00 | 6.75 | 7.80 | 7.28 | 7.40 | +0.73 | +10.95% | 0.09 | 511 | 283 | 0.92 | -0.33 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 85.00 | 9.20 | 9.75 | 9.48 | 9.30 | +1.37 | +17.28% | 0.11 | 6 | 1,149 | 0.90 | -0.40 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 90.00 | 12.00 | 12.50 | 12.25 | 12.11 | +1.18 | +10.80% | 0.14 | 9 | 1,893 | 0.90 | -0.47 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 95.00 | 15.05 | 16.20 | 15.63 | 15.10 | +1.08 | +7.71% | 0.16 | 2 | 122 | 0.92 | -0.54 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 100.00 | 18.45 | 20.00 | 19.23 | 22.85 | 0.00 | 0.00% | 0.19 | 0 | 200 | 0.93 | -0.60 | 0.01 | -0.12 | 10/1/2026 | 10/7/2026 11:58:58 AM EST |
| 105.00 | 22.00 | 23.55 | 22.78 | 22.00 | +5.45 | +32.94% | 0.22 | 5 | 102 | 0.92 | -0.66 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 11:58:58 AM EST |
| 110.00 | 25.65 | 28.15 | 26.90 | 27.40 | 0.00 | 0.00% | 0.24 | 0 | 114 | 0.94 | -0.71 | 0.01 | -0.11 | 9/30/2026 | 10/7/2026 11:58:58 AM EST |
| 115.00 | 29.75 | 32.20 | 30.98 | 21.20 | 0.00 | 0.00% | 0.27 | 0 | 221 | 0.94 | -0.75 | 0.01 | -0.10 | 9/22/2026 | 10/7/2026 11:58:58 AM EST |
| 120.00 | 34.00 | 36.55 | 35.28 | 36.27 | 0.00 | 0.00% | 0.29 | 0 | 535 | 0.94 | -0.79 | 0.01 | -0.09 | 9/30/2026 | 10/7/2026 11:58:58 AM EST |
| 125.00 | 38.40 | 41.00 | 39.70 | 43.83 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.93 | -0.82 | 0.01 | -0.09 | 10/1/2026 | 10/7/2026 11:58:58 AM EST |
| 130.00 | 42.95 | 45.55 | 44.25 | 30.35 | 0.00 | 0.00% | 0.34 | 0 | 41 | 0.93 | -0.84 | 0.01 | -0.08 | 9/22/2026 | 10/7/2026 11:58:58 AM EST |
| 135.00 | 47.55 | 50.20 | 48.88 | 45.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.92 | -0.87 | 0.01 | -0.07 | 5/26/2026 | 10/7/2026 11:58:58 AM EST |
| 140.00 | 52.20 | 54.90 | 53.55 | 51.10 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.90 | -0.89 | 0.01 | -0.06 | 7/28/2026 | 10/7/2026 11:58:58 AM EST |
| 145.00 | 57.10 | 59.00 | 58.05 | % | 0.40 | 0 | 0 | 1.20 | -0.90 | 0.01 | -0.06 | 10/7/2026 11:58:58 AM EST | |||
| 150.00 | 61.65 | 64.45 | 63.05 | 68.35 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.22 | -0.92 | 0.00 | -0.05 | 8/17/2026 | 10/7/2026 11:58:58 AM EST |
| 155.00 | 66.65 | 69.35 | 68.00 | % | 0.44 | 0 | 0 | 1.26 | -0.93 | 0.00 | -0.04 | 10/7/2026 11:58:58 AM EST | |||
| 160.00 | 71.55 | 74.15 | 72.85 | 63.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.27 | -0.94 | 0.00 | -0.04 | 7/21/2026 | 10/7/2026 11:58:58 AM EST |
| 165.00 | 76.45 | 79.15 | 77.80 | % | 0.47 | 0 | 0 | 1.32 | -0.95 | 0.00 | -0.04 | 10/7/2026 11:58:58 AM EST | |||
| 170.00 | 81.35 | 84.00 | 82.68 | % | 0.49 | 0 | 0 | 1.34 | -0.96 | 0.00 | -0.03 | 10/7/2026 11:58:58 AM EST | |||
| 175.00 | 86.15 | 88.95 | 87.55 | % | 0.50 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.03 | 10/7/2026 11:58:58 AM EST | |||
| 180.00 | 90.45 | 94.20 | 92.33 | % | 0.51 | 0 | 0 | 1.44 | -0.97 | 0.00 | -0.02 | 10/7/2026 11:58:58 AM EST | |||
| 185.00 | 95.15 | 99.25 | 97.20 | % | 0.53 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.02 | 10/7/2026 11:58:58 AM EST | |||
| 190.00 | 100.95 | 104.15 | 102.55 | % | 0.54 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.02 | 10/7/2026 11:58:58 AM EST | |||
| 195.00 | 105.45 | 109.15 | 107.30 | % | 0.55 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.01 | 10/7/2026 11:58:58 AM EST | |||
| 200.00 | 110.70 | 114.15 | 112.43 | 88.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 10/7/2026 11:58:58 AM EST |
| 210.00 | 120.55 | 124.15 | 122.35 | % | 0.58 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 10/7/2026 11:58:58 AM EST | |||
| 220.00 | 130.70 | 134.15 | 132.43 | % | 0.60 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 10/7/2026 11:58:58 AM EST | |||
| 230.00 | 140.35 | 144.15 | 142.25 | % | 0.62 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:58:58 AM EST |