Options Chain for HUT 8 CORP COM (HUT) - $39.06 as of 10/3/2025 4:10:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 28.05 | 28.60 | 28.33 | 27.30 | 0.00 | 0.00% | 2.36 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 27.05 | 27.45 | 27.25 | 13.80 | 0.00 | 0.00% | 2.10 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 25.95 | 26.45 | 26.20 | 12.85 | 0.00 | 0.00% | 1.87 | 0 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 25.00 | 25.45 | 25.23 | 18.15 | 0.00 | 0.00% | 1.68 | 0 | 8 | 2.24 | 0.99 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 24.00 | 24.50 | 24.25 | 16.75 | 0.00 | 0.00% | 1.52 | 0 | 3 | 1.94 | 0.99 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 23.05 | 23.50 | 23.28 | 19.79 | 0.00 | 0.00% | 1.37 | 0 | 5 | 2.06 | 0.99 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 21.95 | 22.60 | 22.28 | 18.45 | 0.00 | 0.00% | 1.24 | 0 | 6 | 2.00 | 0.98 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 21.05 | 21.60 | 21.33 | 7.62 | 0.00 | 0.00% | 1.12 | 0 | 4 | 1.83 | 0.98 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 20.15 | 20.75 | 20.45 | 17.00 | 0.00 | 0.00% | 1.02 | 0 | 71 | 1.55 | 0.97 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 19.10 | 19.75 | 19.43 | 7.41 | 0.00 | 0.00% | 0.93 | 0 | 6 | 1.63 | 0.96 | 0.00 | -0.02 | 8/28/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 18.20 | 19.00 | 18.60 | 12.30 | 0.00 | 0.00% | 0.85 | 0 | 25 | 1.53 | 0.95 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 17.25 | 18.25 | 17.75 | 18.25 | +4.25 | +30.36% | 0.77 | 1 | 32 | 1.54 | 0.94 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 15.90 | 17.45 | 16.68 | 10.59 | 0.00 | 0.00% | 0.69 | 0 | 42 | 0.94 | 0.93 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 15.60 | 16.75 | 16.18 | 9.45 | 0.00 | 0.00% | 0.65 | 0 | 396 | 1.16 | 0.92 | 0.01 | -0.03 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 14.75 | 15.20 | 14.98 | 8.60 | 0.00 | 0.00% | 0.58 | 0 | 86 | 1.00 | 0.91 | 0.01 | -0.03 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 27.00 | 14.00 | 14.35 | 14.18 | 11.90 | 0.00 | 0.00% | 0.53 | 0 | 68 | 1.04 | 0.89 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 13.00 | 13.55 | 13.28 | 14.51 | +3.46 | +31.32% | 0.47 | 3 | 20 | 0.98 | 0.87 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 29.00 | 12.45 | 12.75 | 12.60 | 13.15 | +5.05 | +62.35% | 0.43 | 8 | 103 | 1.05 | 0.86 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 11.80 | 12.00 | 11.90 | 11.75 | +3.35 | +39.89% | 0.40 | 1 | 353 | 1.06 | 0.84 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 31.00 | 11.05 | 11.25 | 11.15 | 11.60 | +4.24 | +57.61% | 0.36 | 3 | 343 | 1.04 | 0.81 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 32.00 | 10.40 | 10.60 | 10.50 | 9.35 | 0.00 | 0.00% | 0.33 | 0 | 226 | 1.04 | 0.79 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 33.00 | 9.70 | 10.05 | 9.88 | 10.70 | +3.45 | +47.59% | 0.30 | 4 | 1,093 | 1.05 | 0.77 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 34.00 | 9.10 | 9.40 | 9.25 | 10.05 | +3.06 | +43.78% | 0.27 | 5 | 253 | 1.05 | 0.74 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 8.55 | 8.75 | 8.65 | 8.80 | +0.98 | +12.54% | 0.25 | 18 | 365 | 1.05 | 0.71 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 36.00 | 8.05 | 8.30 | 8.18 | 7.63 | +0.31 | +4.24% | 0.23 | 12 | 575 | 1.06 | 0.69 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 37.00 | 7.45 | 7.75 | 7.60 | 7.60 | +1.00 | +15.16% | 0.21 | 3 | 127 | 1.05 | 0.66 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 38.00 | 7.15 | 7.25 | 7.20 | 7.25 | +0.95 | +15.08% | 0.19 | 171 | 244 | 1.06 | 0.63 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 39.00 | 6.65 | 6.85 | 6.75 | 6.59 | +0.59 | +9.84% | 0.17 | 28 | 85 | 1.07 | 0.61 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 6.25 | 6.40 | 6.33 | 6.30 | +0.80 | +14.55% | 0.16 | 1,365 | 2,946 | 1.07 | 0.58 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 41.00 | 5.80 | 6.05 | 5.93 | 6.00 | +1.50 | +33.34% | 0.14 | 113 | 122 | 1.07 | 0.56 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 42.00 | 5.45 | 5.70 | 5.58 | 6.25 | +2.10 | +50.61% | 0.13 | 17 | 673 | 1.08 | 0.53 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 43.00 | 5.15 | 5.30 | 5.23 | 5.18 | +1.32 | +34.20% | 0.12 | 10 | 292 | 1.08 | 0.51 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 44.00 | 4.80 | 5.00 | 4.90 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 272 | 1.08 | 0.49 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 4.50 | 4.70 | 4.60 | 4.60 | +0.65 | +16.46% | 0.10 | 52 | 791 | 1.09 | 0.47 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 46.00 | 4.05 | 4.40 | 4.23 | 4.58 | +1.13 | +32.76% | 0.09 | 5 | 26 | 1.08 | 0.45 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 47.00 | 3.95 | 4.20 | 4.08 | 3.46 | 0.00 | 0.00% | 0.09 | 0 | 100 | 1.10 | 0.43 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 48.00 | 3.70 | 3.90 | 3.80 | 3.75 | +0.95 | +33.93% | 0.08 | 64 | 128 | 1.10 | 0.41 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 49.00 | 3.30 | 3.70 | 3.50 | 4.05 | +1.12 | +38.23% | 0.07 | 164 | 29 | 1.09 | 0.39 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 3.30 | 3.45 | 3.38 | 3.40 | +0.58 | +20.57% | 0.07 | 1,288 | 1,676 | 1.11 | 0.37 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 2.39 | 2.63 | 2.51 | 2.56 | +0.43 | +20.19% | 0.05 | 53 | 359 | 1.13 | 0.29 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.08 | 0.54 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.01 | +25.00% | 0.01 | 20 | 78 | 1.70 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 2.69 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.18 | 1.09 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.55 | -0.01 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 3:59:59 PM EST |
| 18.00 | 0.01 | 0.41 | 0.21 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.02 | 0.00 | -0.01 | 9/10/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.37 | 0.69 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.93 | -0.02 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 0.10 | 0.52 | 0.31 | 0.15 | -0.05 | -25.00% | 0.02 | 8 | 28 | 1.17 | -0.03 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.33 | 0.17 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | -0.04 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 22.00 | 0.20 | 0.59 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3,049 | 1.12 | -0.05 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 0.20 | 0.55 | 0.38 | 0.22 | -0.43 | -66.16% | 0.02 | 1 | 110 | 1.03 | -0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 0.43 | 0.52 | 0.48 | 0.41 | -0.06 | -12.77% | 0.02 | 1 | 189 | 1.04 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 0.54 | 0.63 | 0.59 | 0.66 | +0.07 | +11.87% | 0.02 | 16 | 1,054 | 1.02 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 0.69 | 0.79 | 0.74 | 0.56 | -0.25 | -30.87% | 0.03 | 1 | 52 | 1.03 | -0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.00 | 0.86 | 0.94 | 0.90 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.02 | -0.11 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 1.05 | 1.15 | 1.10 | 1.12 | -0.05 | -4.28% | 0.04 | 54 | 43 | 1.02 | -0.13 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 29.00 | 1.28 | 1.37 | 1.33 | 1.35 | -0.12 | -8.17% | 0.05 | 2 | 59 | 1.02 | -0.14 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 1.54 | 1.63 | 1.59 | 1.43 | -0.21 | -12.81% | 0.05 | 24 | 81 | 1.02 | -0.16 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 31.00 | 1.68 | 2.08 | 1.88 | 1.91 | +0.01 | +0.53% | 0.06 | 1 | 35 | 1.02 | -0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 32.00 | 2.15 | 2.23 | 2.19 | 2.25 | -0.45 | -16.67% | 0.07 | 13 | 421 | 1.02 | -0.21 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 33.00 | 2.34 | 2.63 | 2.49 | 2.66 | 0.00 | 0.00% | 0.08 | 0 | 34 | 1.01 | -0.23 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 34.00 | 2.88 | 2.99 | 2.94 | 2.90 | -0.13 | -4.29% | 0.09 | 2 | 36 | 1.02 | -0.26 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 3.30 | 3.40 | 3.35 | 3.40 | -0.18 | -5.03% | 0.10 | 5 | 70 | 1.02 | -0.29 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 36.00 | 3.75 | 3.90 | 3.83 | 3.84 | -0.37 | -8.79% | 0.11 | 11 | 27 | 1.03 | -0.31 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 37.00 | 4.25 | 4.40 | 4.33 | 4.45 | -0.60 | -11.89% | 0.12 | 5 | 11 | 1.04 | -0.34 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 38.00 | 4.80 | 4.90 | 4.85 | 5.72 | 0.00 | 0.00% | 0.13 | 0 | 57 | 1.04 | -0.37 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 39.00 | 5.35 | 5.50 | 5.43 | 5.36 | -2.29 | -29.94% | 0.14 | 15 | 11 | 1.06 | -0.39 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 5.95 | 6.05 | 6.00 | 6.00 | -1.21 | -16.79% | 0.15 | 14 | 12 | 1.05 | -0.42 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 41.00 | 6.50 | 6.80 | 6.65 | 7.00 | % | 0.16 | 402 | 0 | 1.09 | -0.44 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST | |
| 42.00 | 7.15 | 7.30 | 7.23 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -0.47 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 43.00 | 7.80 | 7.95 | 7.88 | 9.95 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.06 | -0.49 | 0.03 | -0.07 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 44.00 | 8.45 | 8.65 | 8.55 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.09 | -0.51 | 0.03 | -0.07 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 9.15 | 9.35 | 9.25 | 8.73 | -1.57 | -15.25% | 0.21 | 6 | 60 | 1.07 | -0.53 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 46.00 | 9.85 | 10.05 | 9.95 | % | 0.22 | 0 | 0 | 1.07 | -0.55 | 0.02 | -0.07 | 10/3/2025 3:59:59 PM EST | |||
| 47.00 | 10.55 | 11.15 | 10.85 | % | 0.23 | 0 | 0 | 1.11 | -0.57 | 0.02 | -0.07 | 10/3/2025 3:59:59 PM EST | |||
| 48.00 | 11.35 | 11.55 | 11.45 | % | 0.24 | 0 | 0 | 1.08 | -0.59 | 0.02 | -0.07 | 10/3/2025 3:59:59 PM EST | |||
| 49.00 | 12.10 | 12.30 | 12.20 | 12.45 | -5.00 | -28.66% | 0.25 | 1 | 17 | 1.09 | -0.61 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 12.90 | 13.10 | 13.00 | 16.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.09 | -0.63 | 0.02 | -0.07 | 9/22/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 17.00 | 17.20 | 17.10 | 16.48 | % | 0.31 | 155 | 0 | 1.11 | -0.71 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |