Options Chain for HUT 8 CORP COM (HUT) - $48.57 as of 10/30/2025 8:42:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 11.95 | 14.25 | 13.10 | % | 0.32 | 0 | 0 | 1.34 | 0.74 | 0.01 | -0.09 | 10/30/2025 3:59:55 PM EST | |||
| 42.00 | 11.35 | 13.70 | 12.53 | % | 0.30 | 0 | 0 | 1.34 | 0.73 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 43.00 | 10.75 | 13.10 | 11.93 | % | 0.28 | 0 | 0 | 1.33 | 0.71 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 44.00 | 10.20 | 12.60 | 11.40 | % | 0.26 | 0 | 0 | 1.33 | 0.69 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 45.00 | 9.65 | 12.10 | 10.88 | % | 0.24 | 0 | 0 | 1.33 | 0.67 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 46.00 | 9.15 | 11.60 | 10.38 | % | 0.23 | 0 | 0 | 1.32 | 0.65 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 47.00 | 8.65 | 11.00 | 9.83 | % | 0.21 | 0 | 0 | 1.31 | 0.64 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 48.00 | 8.15 | 10.65 | 9.40 | % | 0.20 | 0 | 0 | 1.31 | 0.62 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 49.00 | 7.65 | 10.10 | 8.88 | % | 0.18 | 0 | 0 | 1.30 | 0.60 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 50.00 | 7.20 | 9.75 | 8.48 | % | 0.17 | 0 | 0 | 1.30 | 0.58 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 51.00 | 6.80 | 9.40 | 8.10 | % | 0.16 | 0 | 0 | 1.30 | 0.56 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 52.00 | 6.50 | 9.05 | 7.78 | % | 0.15 | 0 | 0 | 1.31 | 0.55 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 53.00 | 6.05 | 8.75 | 7.40 | % | 0.14 | 0 | 0 | 1.31 | 0.53 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 54.00 | 5.70 | 8.45 | 7.08 | % | 0.13 | 0 | 0 | 1.31 | 0.51 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 55.00 | 5.35 | 8.15 | 6.75 | % | 0.12 | 0 | 0 | 1.31 | 0.50 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 56.00 | 5.00 | 7.80 | 6.40 | % | 0.11 | 0 | 0 | 1.30 | 0.48 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 57.00 | 4.65 | 7.50 | 6.08 | % | 0.11 | 0 | 0 | 1.30 | 0.46 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 58.00 | 4.30 | 7.20 | 5.75 | % | 0.10 | 0 | 0 | 1.29 | 0.45 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 59.00 | 4.00 | 7.00 | 5.50 | % | 0.09 | 0 | 0 | 1.30 | 0.43 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 60.00 | 3.75 | 6.45 | 5.10 | % | 0.08 | 0 | 0 | 1.28 | 0.42 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 61.00 | 3.45 | 6.55 | 5.00 | % | 0.08 | 0 | 0 | 1.30 | 0.40 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 62.00 | 3.20 | 6.35 | 4.78 | % | 0.08 | 0 | 0 | 1.30 | 0.39 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 63.00 | 3.00 | 6.20 | 4.60 | % | 0.07 | 0 | 0 | 1.30 | 0.37 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 65.00 | 2.64 | 5.90 | 4.27 | % | 0.07 | 0 | 0 | 1.32 | 0.34 | 0.02 | -0.10 | 10/30/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 2.61 | 5.95 | 4.28 | % | 0.10 | 0 | 0 | 1.29 | -0.26 | 0.01 | -0.09 | 10/30/2025 3:59:55 PM EST | |||
| 42.00 | 3.05 | 6.35 | 4.70 | % | 0.11 | 0 | 0 | 1.29 | -0.27 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 43.00 | 3.55 | 6.75 | 5.15 | % | 0.12 | 0 | 0 | 1.29 | -0.29 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 44.00 | 4.05 | 7.20 | 5.63 | % | 0.13 | 0 | 0 | 1.29 | -0.31 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 45.00 | 4.55 | 7.65 | 6.10 | % | 0.14 | 0 | 0 | 1.29 | -0.33 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 46.00 | 5.10 | 8.15 | 6.63 | % | 0.14 | 0 | 0 | 1.30 | -0.35 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 47.00 | 5.70 | 8.65 | 7.18 | % | 0.15 | 0 | 0 | 1.30 | -0.36 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 48.00 | 6.65 | 8.65 | 7.65 | 8.65 | % | 0.16 | 4 | 0 | 1.29 | -0.38 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 3:59:55 PM EST | |
| 49.00 | 6.90 | 9.65 | 8.28 | % | 0.17 | 0 | 0 | 1.30 | -0.40 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 50.00 | 7.55 | 10.20 | 8.88 | % | 0.18 | 0 | 0 | 1.30 | -0.42 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 51.00 | 8.20 | 10.80 | 9.50 | % | 0.19 | 0 | 0 | 1.30 | -0.44 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 52.00 | 8.85 | 11.40 | 10.13 | % | 0.19 | 0 | 0 | 1.30 | -0.45 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 53.00 | 9.50 | 12.05 | 10.78 | % | 0.20 | 0 | 0 | 1.30 | -0.47 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 54.00 | 10.20 | 12.70 | 11.45 | % | 0.21 | 0 | 0 | 1.31 | -0.49 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 55.00 | 10.75 | 13.30 | 12.03 | % | 0.22 | 0 | 0 | 1.29 | -0.50 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 56.00 | 11.45 | 13.95 | 12.70 | % | 0.23 | 0 | 0 | 1.29 | -0.52 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 57.00 | 12.20 | 14.60 | 13.40 | % | 0.24 | 0 | 0 | 1.29 | -0.54 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 58.00 | 12.90 | 15.30 | 14.10 | % | 0.24 | 0 | 0 | 1.29 | -0.55 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 59.00 | 13.45 | 16.65 | 15.05 | % | 0.26 | 0 | 0 | 1.32 | -0.57 | 0.02 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 60.00 | 13.75 | 16.70 | 15.23 | % | 0.25 | 0 | 0 | 1.23 | -0.58 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 61.00 | 15.05 | 17.45 | 16.25 | % | 0.27 | 0 | 0 | 1.28 | -0.60 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 62.00 | 15.35 | 18.20 | 16.78 | % | 0.27 | 0 | 0 | 1.24 | -0.61 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 63.00 | 16.20 | 19.85 | 18.03 | % | 0.29 | 0 | 0 | 1.31 | -0.63 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 65.00 | 18.20 | 20.90 | 19.55 | % | 0.30 | 0 | 0 | 1.30 | -0.66 | 0.02 | -0.10 | 10/30/2025 3:59:55 PM EST |