Options Chain for HUT 8 CORP COM (HUT) - $67.34 as of 10/27/2026 9:08:46 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
35.00 31.10 34.55 32.83 % 0.94 0 0 1.65 0.95 0.00 -0.03 10/27/2026 4:00:05 PM EST
40.00 26.65 30.50 28.58 29.99 0.00 0.00% 0.71 0 3 1.57 0.92 0.01 -0.04 10/16/2026 10/27/2026 4:00:05 PM EST
45.00 22.55 25.85 24.20 33.22 0.00 0.00% 0.54 0 6 0.98 0.88 0.01 -0.05 10/14/2026 10/27/2026 4:00:05 PM EST
50.00 18.65 22.15 20.40 40.38 0.00 0.00% 0.41 0 2 1.05 0.82 0.01 -0.07 9/15/2026 10/27/2026 4:00:05 PM EST
55.00 15.80 18.05 16.93 15.10 0.00 0.00% 0.31 0 91 1.04 0.76 0.01 -0.08 10/22/2026 10/27/2026 4:00:05 PM EST
60.00 12.80 14.65 13.73 13.30 0.00 0.00% 0.23 0 165 1.01 0.69 0.01 -0.09 10/26/2026 10/27/2026 4:00:05 PM EST
65.00 10.60 12.80 11.70 11.25 +1.45 +14.80% 0.18 10 239 1.06 0.61 0.01 -0.10 10/27/2026 10/27/2026 4:00:05 PM EST
70.00 8.60 9.75 9.18 9.50 +1.82 +23.70% 0.13 21 870 1.02 0.54 0.02 -0.10 10/27/2026 10/27/2026 4:00:05 PM EST
75.00 7.15 8.50 7.83 7.35 +0.90 +13.96% 0.10 3 805 1.06 0.46 0.02 -0.10 10/27/2026 10/27/2026 4:00:05 PM EST
80.00 4.80 6.85 5.83 5.67 +0.72 +14.55% 0.07 20 6,877 1.00 0.40 0.01 -0.10 10/27/2026 10/27/2026 4:00:05 PM EST
85.00 3.75 5.20 4.48 4.40 +0.30 +7.32% 0.05 2,003 3,057 0.98 0.34 0.01 -0.09 10/27/2026 10/27/2026 4:00:05 PM EST
90.00 3.60 3.90 3.75 3.60 +1.01 +39.00% 0.04 2,013 4,574 1.00 0.28 0.01 -0.08 10/27/2026 10/27/2026 4:00:05 PM EST
95.00 2.48 3.20 2.84 2.87 +0.44 +18.11% 0.03 2,018 344 0.99 0.23 0.01 -0.08 10/27/2026 10/27/2026 4:00:05 PM EST
100.00 1.95 2.51 2.23 2.30 +0.61 +36.10% 0.02 2,023 11,870 0.98 0.19 0.01 -0.07 10/27/2026 10/27/2026 4:00:05 PM EST
105.00 1.33 1.90 1.62 1.77 +0.49 +38.29% 0.02 20 175 0.96 0.15 0.01 -0.06 10/27/2026 10/27/2026 4:00:05 PM EST
110.00 1.01 1.68 1.35 1.10 0.00 0.00% 0.01 0 5,126 0.97 0.12 0.01 -0.05 10/26/2026 10/27/2026 4:00:05 PM EST
115.00 0.80 1.41 1.11 0.80 0.00 0.00% 0.01 0 1,188 0.98 0.10 0.01 -0.04 10/23/2026 10/27/2026 4:00:05 PM EST
120.00 0.70 1.04 0.87 0.65 +0.07 +12.07% 0.01 1 3,062 0.99 0.08 0.01 -0.03 10/27/2026 10/27/2026 4:00:05 PM EST
125.00 0.26 0.97 0.62 1.04 0.00 0.00% 0.00 0 141 0.95 0.06 0.00 -0.03 10/21/2026 10/27/2026 4:00:05 PM EST
130.00 0.46 0.98 0.72 0.46 -0.11 -19.30% 0.01 234 4,498 1.04 0.05 0.00 -0.02 10/27/2026 10/27/2026 4:00:05 PM EST
135.00 0.07 1.14 0.61 0.42 -0.10 -19.24% 0.00 12 704 0.98 0.04 0.00 -0.02 10/27/2026 10/27/2026 4:00:05 PM EST
140.00 0.01 0.84 0.43 0.31 0.00 0.00% 0.00 0 3,855 0.91 0.03 0.00 -0.02 10/23/2026 10/27/2026 4:00:05 PM EST
145.00 0.01 0.91 0.46 0.26 +0.01 +4.00% 0.00 6 370 0.95 0.02 0.00 -0.01 10/27/2026 10/27/2026 4:00:05 PM EST
150.00 0.01 0.72 0.37 0.27 0.00 0.00% 0.00 0 420 0.96 0.02 0.00 -0.01 10/22/2026 10/27/2026 4:00:05 PM EST
155.00 0.00 1.30 0.65 0.15 0.00 0.00% 0.00 0 32 1.40 0.02 0.00 -0.01 10/22/2026 10/27/2026 4:00:05 PM EST
160.00 0.01 0.92 0.47 0.20 0.00 0.00% 0.00 0 36 1.05 0.01 0.00 -0.01 10/22/2026 10/27/2026 4:00:05 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
35.00 0.50 0.82 0.66 0.57 -0.37 -39.37% 0.02 3 16 1.18 -0.05 0.00 -0.03 10/27/2026 10/27/2026 4:00:05 PM EST
40.00 1.00 1.69 1.35 1.39 0.00 0.00% 0.03 0 85 1.18 -0.08 0.01 -0.04 10/26/2026 10/27/2026 4:00:05 PM EST
45.00 1.69 2.34 2.02 3.14 0.00 0.00% 0.04 0 47 1.11 -0.12 0.01 -0.05 10/26/2026 10/27/2026 4:00:05 PM EST
50.00 2.77 3.25 3.01 3.67 0.00 0.00% 0.06 0 101 1.06 -0.18 0.01 -0.07 10/26/2026 10/27/2026 4:00:05 PM EST
55.00 4.15 4.75 4.45 4.48 -0.77 -14.67% 0.08 2 322 1.03 -0.24 0.01 -0.08 10/27/2026 10/27/2026 4:00:05 PM EST
60.00 6.00 7.15 6.58 6.40 -1.00 -13.52% 0.11 2 360 1.04 -0.31 0.01 -0.09 10/27/2026 10/27/2026 4:00:05 PM EST
65.00 8.50 9.25 8.88 9.10 -1.20 -11.65% 0.14 12 2,175 1.02 -0.39 0.01 -0.10 10/27/2026 10/27/2026 4:00:05 PM EST
70.00 10.80 12.95 11.88 11.46 -2.11 -15.55% 0.17 13 1,099 1.03 -0.46 0.02 -0.10 10/27/2026 10/27/2026 4:00:05 PM EST
75.00 13.85 16.30 15.08 14.88 -0.77 -4.92% 0.20 23 378 1.03 -0.54 0.02 -0.10 10/27/2026 10/27/2026 4:00:05 PM EST
80.00 16.90 19.40 18.15 18.40 -1.15 -5.89% 0.23 8 1,146 0.98 -0.60 0.01 -0.10 10/27/2026 10/27/2026 4:00:05 PM EST
85.00 20.70 23.90 22.30 22.25 -1.60 -6.71% 0.26 3 860 1.01 -0.66 0.01 -0.09 10/27/2026 10/27/2026 4:00:05 PM EST
90.00 25.25 26.45 25.85 27.34 0.00 0.00% 0.29 0 159 0.96 -0.72 0.01 -0.08 10/26/2026 10/27/2026 4:00:05 PM EST
95.00 29.30 31.55 30.43 30.19 -3.66 -10.82% 0.32 4 51 0.99 -0.77 0.01 -0.08 10/27/2026 10/27/2026 4:00:05 PM EST
100.00 33.50 36.00 34.75 37.27 0.00 0.00% 0.35 0 75 0.97 -0.81 0.01 -0.07 10/22/2026 10/27/2026 4:00:05 PM EST
105.00 37.45 41.05 39.25 23.80 0.00 0.00% 0.37 0 9 1.26 -0.85 0.01 -0.06 10/6/2026 10/27/2026 4:00:05 PM EST
110.00 42.60 45.30 43.95 46.83 0.00 0.00% 0.40 0 111 0.92 -0.88 0.01 -0.05 10/23/2026 10/27/2026 4:00:05 PM EST
115.00 47.45 50.15 48.80 33.60 0.00 0.00% 0.42 0 36 1.28 -0.90 0.01 -0.04 10/12/2026 10/27/2026 4:00:05 PM EST
120.00 51.60 54.65 53.13 50.97 0.00 0.00% 0.44 0 56 1.27 -0.92 0.01 -0.03 10/20/2026 10/27/2026 4:00:05 PM EST
125.00 55.90 60.05 57.98 58.92 +13.77 +30.50% 0.46 2 1 1.39 -0.94 0.00 -0.03 10/27/2026 10/27/2026 4:00:05 PM EST
130.00 61.40 64.90 63.15 % 0.49 0 0 1.42 -0.95 0.00 -0.02 10/27/2026 4:00:05 PM EST
135.00 66.20 69.40 67.80 % 0.50 0 0 1.39 -0.96 0.00 -0.02 10/27/2026 4:00:05 PM EST
140.00 71.35 74.50 72.93 % 0.52 0 0 1.46 -0.97 0.00 -0.02 10/27/2026 4:00:05 PM EST
145.00 75.70 79.65 77.68 % 0.54 0 0 1.54 -0.98 0.00 -0.01 10/27/2026 4:00:05 PM EST
150.00 80.65 84.70 82.68 % 0.55 0 0 1.59 -0.98 0.00 -0.01 10/27/2026 4:00:05 PM EST
155.00 85.70 89.00 87.35 % 0.56 0 0 1.50 -0.98 0.00 -0.01 10/27/2026 4:00:05 PM EST
160.00 90.65 94.00 92.33 % 0.58 0 0 1.55 -0.99 0.00 -0.01 10/27/2026 4:00:05 PM EST