Options Chain for HUT 8 CORP COM (HUT) - $15.33 as of 10/22/2024 2:20:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 9.90 | 10.60 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
6.00 | 8.50 | 9.70 | 5.65 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
7.00 | 6.95 | 9.15 | % | 0 | 0 | 4.03 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
7.50 | 7.90 | 8.35 | 4.39 | 0.00 | 0.00% | 0 | 0 | 3.87 | 0.99 | 0.01 | 0.00 | 10/8/2024 | 10/22/2024 1:58:51 PM EST |
8.00 | 6.70 | 7.75 | % | 0 | 0 | 2.13 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
8.50 | 6.80 | 7.20 | % | 0 | 0 | 3.78 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
9.00 | 5.20 | 6.90 | 4.01 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.96 | 0.02 | -0.01 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
9.50 | 6.05 | 6.35 | % | 0 | 0 | 1.14 | 0.94 | 0.02 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
10.00 | 5.10 | 6.25 | 2.78 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.92 | 0.03 | -0.01 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
10.50 | 5.30 | 5.45 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.90 | 0.03 | -0.02 | 10/8/2024 | 10/22/2024 1:58:51 PM EST |
11.00 | 4.20 | 5.10 | 2.53 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.88 | 0.04 | -0.02 | 10/4/2024 | 10/22/2024 1:58:51 PM EST |
11.50 | 3.25 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.85 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
12.00 | 4.05 | 4.75 | 2.25 | 0.00 | 0.00% | 0 | 51 | 1.18 | 0.82 | 0.05 | -0.03 | 10/16/2024 | 10/22/2024 1:58:51 PM EST |
12.50 | 2.95 | 4.25 | 2.94 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.79 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
13.00 | 3.50 | 3.70 | 2.72 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.76 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
13.50 | 3.05 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.73 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
14.00 | 2.64 | 3.10 | 2.80 | +0.42 | +17.65% | 25 | 53 | 1.26 | 0.69 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
14.50 | 1.56 | 2.99 | 2.99 | +1.35 | +82.32% | 1 | 25 | 1.25 | 0.66 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
15.00 | 2.50 | 2.93 | 2.38 | +0.36 | +17.83% | 1 | 216 | 1.31 | 0.62 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
15.50 | 2.30 | 2.43 | 2.47 | +0.27 | +12.28% | 1 | 3 | 1.31 | 0.59 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
16.00 | 2.10 | 2.26 | 2.11 | +0.10 | +4.98% | 10 | 20 | 1.32 | 0.56 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
16.50 | 1.91 | 2.17 | 0.57 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.53 | 0.07 | -0.04 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
17.00 | 1.74 | 1.99 | 1.25 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.50 | 0.07 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
17.50 | 1.57 | 1.84 | 1.07 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.47 | 0.07 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
18.00 | 1.45 | 1.66 | 1.07 | 0.00 | 0.00% | 0 | 52 | 1.37 | 0.44 | 0.07 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
20.00 | 0.59 | 1.48 | 0.34 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.34 | 0.06 | -0.04 | 10/7/2024 | 10/22/2024 1:58:51 PM EST |
22.50 | 0.61 | 0.81 | 0.70 | % | 1 | 0 | 1.34 | 0.24 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST | |
25.00 | 0.00 | 0.58 | 0.49 | % | 2 | 0 | 1.38 | 0.17 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
7.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.68 | -0.01 | 0.01 | 0.00 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | -0.02 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
8.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.33 | -0.03 | 0.01 | -0.01 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
9.00 | 0.12 | 0.53 | % | 0 | 0 | 1.44 | -0.04 | 0.02 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
9.50 | 0.17 | 0.47 | 0.19 | -0.33 | -63.47% | 1 | 5 | 1.26 | -0.06 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
10.00 | 0.23 | 0.55 | 0.30 | 0.00 | 0.00% | 1 | 22 | 1.55 | -0.08 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
10.50 | 0.31 | 0.48 | 0.84 | 0.00 | 0.00% | 0 | 2 | 1.46 | -0.10 | 0.03 | -0.02 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
11.00 | 0.41 | 0.55 | 0.94 | 0.00 | 0.00% | 0 | 3 | 1.30 | -0.12 | 0.04 | -0.02 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
11.50 | 0.00 | 0.66 | % | 0 | 0 | 1.33 | -0.15 | 0.04 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
12.00 | 0.00 | 1.21 | 1.50 | 0.00 | 0.00% | 0 | 500 | 1.35 | -0.18 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 1:58:51 PM EST |
12.50 | 0.81 | 0.93 | 1.15 | 0.00 | 0.00% | 0 | 22 | 1.36 | -0.21 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
13.00 | 0.85 | 1.10 | 1.29 | +0.26 | +25.25% | 2 | 41 | 1.28 | -0.24 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
13.50 | 1.19 | 1.33 | 1.25 | % | 1 | 0 | 1.27 | -0.27 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST | |
14.00 | 1.40 | 1.73 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.31 | 0.06 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
14.50 | 1.66 | 1.80 | % | 0 | 0 | 1.20 | -0.34 | 0.06 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
15.00 | 1.97 | 2.21 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.38 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
15.50 | 2.25 | 2.50 | 4.79 | 0.00 | 0.00% | 0 | 5 | 1.30 | -0.41 | 0.07 | -0.04 | 10/3/2024 | 10/22/2024 1:58:51 PM EST |
16.00 | 2.55 | 2.76 | % | 0 | 0 | 1.30 | -0.44 | 0.07 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
16.50 | 2.86 | 3.15 | % | 0 | 0 | 1.31 | -0.47 | 0.07 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
17.00 | 3.15 | 3.65 | % | 0 | 0 | 1.32 | -0.50 | 0.07 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
17.50 | 3.50 | 3.85 | % | 0 | 0 | 1.33 | -0.53 | 0.07 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
18.00 | 3.85 | 4.40 | % | 0 | 0 | 1.32 | -0.56 | 0.07 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
20.00 | 5.30 | 5.65 | % | 0 | 0 | 1.31 | -0.66 | 0.06 | -0.04 | 10/22/2024 1:58:51 PM EST | |||
22.50 | 7.55 | 8.05 | % | 0 | 0 | 1.37 | -0.76 | 0.05 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
25.00 | 9.80 | 10.45 | % | 0 | 0 | 1.43 | -0.83 | 0.04 | -0.03 | 10/22/2024 1:58:51 PM EST |