Options Chain for HUT 8 CORP COM (HUT) - $36.24 as of 9/19/2025 9:10:24 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 | 23.45 | 24.95 | 24.20 | 25.40 | % | 2.02 | 2 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST | |
| 13.00 | 23.20 | 24.45 | 23.83 | 13.80 | 0.00 | 0.00% | 1.83 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:48 PM EST |
| 14.00 | 21.50 | 23.55 | 22.53 | 12.85 | 0.00 | 0.00% | 1.61 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:48 PM EST |
| 15.00 | 20.55 | 21.85 | 21.20 | 18.15 | 0.00 | 0.00% | 1.41 | 0 | 8 | 1.86 | 0.99 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:48 PM EST |
| 16.00 | 19.50 | 20.85 | 20.18 | 16.75 | 0.00 | 0.00% | 1.26 | 0 | 3 | 1.77 | 0.99 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:48 PM EST |
| 17.00 | 19.25 | 20.00 | 19.63 | 8.80 | 0.00 | 0.00% | 1.15 | 0 | 6 | 1.68 | 0.98 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:48 PM EST |
| 18.00 | 17.65 | 19.15 | 18.40 | 8.60 | 0.00 | 0.00% | 1.02 | 0 | 5 | 0.56 | 0.97 | 0.00 | -0.01 | 8/26/2025 | 9/19/2025 3:59:48 PM EST |
| 19.00 | 16.70 | 18.50 | 17.60 | 7.62 | 0.00 | 0.00% | 0.93 | 0 | 4 | 0.70 | 0.96 | 0.01 | -0.01 | 9/5/2025 | 9/19/2025 3:59:48 PM EST |
| 20.00 | 16.50 | 16.95 | 16.73 | 19.38 | 0.00 | 0.00% | 0.84 | 0 | 10 | 0.94 | 0.95 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 21.00 | 14.65 | 16.00 | 15.33 | 7.41 | 0.00 | 0.00% | 0.73 | 0 | 6 | 0.66 | 0.94 | 0.01 | -0.01 | 8/28/2025 | 9/19/2025 3:59:48 PM EST |
| 22.00 | 14.15 | 15.15 | 14.65 | 11.26 | 0.00 | 0.00% | 0.67 | 0 | 29 | 1.07 | 0.92 | 0.01 | -0.02 | 9/12/2025 | 9/19/2025 3:59:48 PM EST |
| 23.00 | 13.55 | 14.25 | 13.90 | 13.88 | -2.73 | -16.44% | 0.60 | 4 | 33 | 1.07 | 0.91 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 24.00 | 12.95 | 13.50 | 13.23 | 14.70 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.94 | 0.89 | 0.01 | -0.02 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 25.00 | 12.30 | 12.50 | 12.40 | 12.47 | -2.66 | -17.59% | 0.50 | 11 | 399 | 0.93 | 0.87 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 26.00 | 10.60 | 11.75 | 11.18 | 13.85 | 0.00 | 0.00% | 0.43 | 0 | 82 | 0.94 | 0.85 | 0.02 | -0.03 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 27.00 | 10.65 | 11.15 | 10.90 | 11.05 | 0.00 | 0.00% | 0.40 | 0 | 74 | 0.93 | 0.82 | 0.02 | -0.03 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 28.00 | 10.10 | 10.30 | 10.20 | 10.11 | +0.13 | +1.31% | 0.36 | 1 | 21 | 0.93 | 0.80 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 29.00 | 8.65 | 9.65 | 9.15 | 9.50 | -0.30 | -3.07% | 0.32 | 1 | 93 | 0.94 | 0.78 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 30.00 | 8.35 | 9.05 | 8.70 | 11.33 | 0.00 | 0.00% | 0.29 | 0 | 176 | 0.88 | 0.75 | 0.02 | -0.04 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 31.00 | 8.20 | 8.40 | 8.30 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 345 | 0.94 | 0.72 | 0.02 | -0.04 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 32.00 | 7.65 | 7.85 | 7.75 | 8.10 | +0.53 | +7.01% | 0.24 | 2 | 102 | 0.94 | 0.70 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 33.00 | 7.15 | 7.65 | 7.40 | 7.27 | -1.91 | -20.81% | 0.22 | 10 | 1,091 | 0.98 | 0.67 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 34.00 | 6.60 | 6.80 | 6.70 | 8.65 | 0.00 | 0.00% | 0.20 | 0 | 193 | 0.96 | 0.64 | 0.03 | -0.04 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 35.00 | 6.20 | 6.35 | 6.28 | 6.25 | -1.79 | -22.27% | 0.18 | 3 | 206 | 0.95 | 0.62 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 36.00 | 5.75 | 5.95 | 5.85 | 6.20 | -0.92 | -12.93% | 0.16 | 1 | 186 | 0.95 | 0.59 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 37.00 | 5.30 | 5.55 | 5.43 | 5.70 | -0.60 | -9.53% | 0.15 | 8 | 108 | 0.95 | 0.56 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 38.00 | 5.00 | 5.15 | 5.08 | 5.55 | -0.97 | -14.88% | 0.13 | 2 | 200 | 0.96 | 0.53 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 39.00 | 4.65 | 4.85 | 4.75 | 5.07 | -0.83 | -14.07% | 0.12 | 10 | 63 | 0.96 | 0.51 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 40.00 | 4.25 | 4.50 | 4.38 | 4.75 | -0.53 | -10.04% | 0.11 | 38 | 2,132 | 0.94 | 0.48 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 41.00 | 4.05 | 4.30 | 4.18 | 5.17 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.98 | 0.46 | 0.03 | -0.04 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 42.00 | 3.75 | 3.95 | 3.85 | 4.14 | -0.86 | -17.20% | 0.09 | 1 | 698 | 0.97 | 0.43 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 43.00 | 3.50 | 3.70 | 3.60 | 3.55 | -1.05 | -22.83% | 0.08 | 2,061 | 218 | 0.98 | 0.41 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 44.00 | 3.25 | 3.50 | 3.38 | 3.33 | -0.92 | -21.65% | 0.08 | 8 | 242 | 0.98 | 0.39 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 45.00 | 3.05 | 3.25 | 3.15 | 3.04 | -0.71 | -18.94% | 0.07 | 22 | 670 | 0.99 | 0.36 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 46.00 | 2.25 | 3.10 | 2.68 | 2.99 | -1.01 | -25.25% | 0.06 | 1 | 14 | 0.94 | 0.34 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 47.00 | 2.57 | 2.90 | 2.74 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 86 | 0.99 | 0.32 | 0.03 | -0.04 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 48.00 | 1.76 | 2.69 | 2.23 | 2.79 | -0.62 | -18.19% | 0.05 | 1 | 122 | 0.93 | 0.31 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 49.00 | 2.28 | 2.60 | 2.44 | 2.34 | -1.01 | -30.15% | 0.05 | 8 | 10 | 1.01 | 0.29 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 50.00 | 2.12 | 2.40 | 2.26 | 2.20 | -0.75 | -25.43% | 0.05 | 48 | 531 | 1.00 | 0.27 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 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 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 1.33 | 0.67 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.01 | -0.01 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 1.57 | 0.79 | % | 0.05 | 0 | 0 | 1.99 | -0.01 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 1.51 | 0.76 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.84 | -0.02 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:48 PM EST |
| 18.00 | 0.01 | 1.22 | 0.62 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.13 | -0.03 | 0.00 | -0.01 | 9/10/2025 | 9/19/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 0.56 | 0.29 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.90 | -0.04 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 20.00 | 0.10 | 1.42 | 0.76 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.13 | -0.05 | 0.01 | -0.01 | 9/16/2025 | 9/19/2025 3:59:48 PM EST |
| 21.00 | 0.22 | 0.64 | 0.43 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.94 | -0.06 | 0.01 | -0.01 | 9/16/2025 | 9/19/2025 3:59:48 PM EST |
| 22.00 | 0.39 | 0.57 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.93 | -0.08 | 0.01 | -0.02 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 23.00 | 0.34 | 0.78 | 0.56 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.88 | -0.09 | 0.01 | -0.02 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 24.00 | 0.70 | 0.87 | 0.79 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.92 | -0.11 | 0.01 | -0.02 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 25.00 | 0.93 | 1.12 | 1.03 | 0.99 | +0.21 | +26.93% | 0.04 | 82 | 1,033 | 0.94 | -0.13 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 26.00 | 1.07 | 1.31 | 1.19 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.92 | -0.15 | 0.02 | -0.03 | 9/15/2025 | 9/19/2025 3:59:48 PM EST |
| 27.00 | 1.22 | 1.57 | 1.40 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.90 | -0.18 | 0.02 | -0.03 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 28.00 | 1.58 | 2.44 | 2.01 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.98 | -0.20 | 0.02 | -0.03 | 9/15/2025 | 9/19/2025 3:59:48 PM EST |
| 29.00 | 1.86 | 2.29 | 2.08 | 1.94 | -0.03 | -1.53% | 0.07 | 3 | 13 | 0.92 | -0.22 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 30.00 | 2.27 | 2.63 | 2.45 | 2.46 | +0.51 | +26.16% | 0.08 | 20 | 32 | 0.92 | -0.25 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 31.00 | 2.60 | 2.97 | 2.79 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.91 | -0.28 | 0.02 | -0.04 | 9/12/2025 | 9/19/2025 3:59:48 PM EST |
| 32.00 | 3.20 | 3.35 | 3.28 | 3.17 | +0.57 | +21.93% | 0.10 | 2 | 355 | 0.91 | -0.30 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 33.00 | 3.65 | 3.85 | 3.75 | 3.19 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.93 | -0.33 | 0.02 | -0.04 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 34.00 | 4.15 | 4.35 | 4.25 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.93 | -0.36 | 0.03 | -0.04 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 35.00 | 4.70 | 4.85 | 4.78 | 4.70 | +0.85 | +22.08% | 0.14 | 2 | 9 | 0.93 | -0.38 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 36.00 | 5.25 | 5.45 | 5.35 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.94 | -0.41 | 0.03 | -0.04 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 37.00 | 5.85 | 6.05 | 5.95 | 5.84 | +0.99 | +20.42% | 0.16 | 21 | 30 | 0.94 | -0.44 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 38.00 | 6.50 | 6.70 | 6.60 | 6.23 | +0.48 | +8.35% | 0.17 | 1 | 52 | 0.95 | -0.47 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 39.00 | 7.15 | 7.30 | 7.23 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.94 | -0.49 | 0.03 | -0.05 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 40.00 | 7.80 | 8.25 | 8.03 | 7.85 | +1.20 | +18.05% | 0.20 | 5 | 10 | 0.97 | -0.52 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 41.00 | 8.50 | 9.65 | 9.08 | % | 0.22 | 0 | 0 | 1.04 | -0.54 | 0.03 | -0.04 | 9/19/2025 3:59:48 PM EST | |||
| 42.00 | 9.20 | 9.50 | 9.35 | 12.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.96 | -0.57 | 0.03 | -0.04 | 9/10/2025 | 9/19/2025 3:59:48 PM EST |
| 43.00 | 9.95 | 11.15 | 10.55 | 9.95 | -0.25 | -2.46% | 0.25 | 2 | 6 | 1.06 | -0.59 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 44.00 | 10.70 | 11.70 | 11.20 | % | 0.25 | 0 | 0 | 1.04 | -0.61 | 0.03 | -0.04 | 9/19/2025 3:59:48 PM EST | |||
| 45.00 | 11.50 | 11.90 | 11.70 | 10.30 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.98 | -0.64 | 0.03 | -0.04 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 46.00 | 12.30 | 13.00 | 12.65 | % | 0.28 | 0 | 0 | 1.04 | -0.66 | 0.03 | -0.04 | 9/19/2025 3:59:48 PM EST | |||
| 47.00 | 13.10 | 13.45 | 13.28 | % | 0.28 | 0 | 0 | 1.00 | -0.68 | 0.03 | -0.04 | 9/19/2025 3:59:48 PM EST | |||
| 48.00 | 13.90 | 15.10 | 14.50 | % | 0.30 | 0 | 0 | 0.99 | -0.69 | 0.02 | -0.04 | 9/19/2025 3:59:48 PM EST | |||
| 49.00 | 14.75 | 15.05 | 14.90 | 13.15 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.00 | -0.71 | 0.02 | -0.04 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 50.00 | 15.55 | 16.85 | 16.20 | % | 0.32 | 0 | 0 | 1.00 | -0.73 | 0.02 | -0.04 | 9/19/2025 3:59:48 PM EST |