Options Chain for HUT 8 CORP COM (HUT) - $56.77 as of 11/11/2026 11:44:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.90 | 38.85 | 36.88 | % | 1.48 | 0 | 0 | 2.42 | 0.99 | 0.00 | -0.01 | 11/11/2026 11:58:53 AM EST | |||
| 30.00 | 30.10 | 33.95 | 32.03 | % | 1.07 | 0 | 0 | 2.03 | 0.98 | 0.00 | -0.02 | 11/11/2026 11:58:53 AM EST | |||
| 31.00 | 29.10 | 33.00 | 31.05 | % | 1.00 | 0 | 0 | 1.98 | 0.98 | 0.00 | -0.02 | 11/11/2026 11:58:53 AM EST | |||
| 32.00 | 28.20 | 32.10 | 30.15 | % | 0.94 | 0 | 0 | 1.93 | 0.97 | 0.00 | -0.02 | 11/11/2026 11:58:53 AM EST | |||
| 33.00 | 27.20 | 31.15 | 29.18 | % | 0.88 | 0 | 0 | 1.87 | 0.96 | 0.00 | -0.03 | 11/11/2026 11:58:53 AM EST | |||
| 34.00 | 26.25 | 30.25 | 28.25 | % | 0.83 | 0 | 0 | 1.81 | 0.96 | 0.00 | -0.03 | 11/11/2026 11:58:53 AM EST | |||
| 35.00 | 25.35 | 29.30 | 27.33 | % | 0.78 | 0 | 0 | 1.76 | 0.95 | 0.00 | -0.03 | 11/11/2026 11:58:53 AM EST | |||
| 36.00 | 24.40 | 28.35 | 26.38 | % | 0.73 | 0 | 0 | 1.71 | 0.94 | 0.01 | -0.04 | 11/11/2026 11:58:53 AM EST | |||
| 37.00 | 23.50 | 27.45 | 25.48 | % | 0.69 | 0 | 0 | 1.66 | 0.93 | 0.01 | -0.04 | 11/11/2026 11:58:53 AM EST | |||
| 38.00 | 22.60 | 25.80 | 24.20 | % | 0.64 | 0 | 0 | 1.62 | 0.92 | 0.01 | -0.04 | 11/11/2026 11:58:53 AM EST | |||
| 39.00 | 21.65 | 25.65 | 23.65 | % | 0.61 | 0 | 0 | 1.57 | 0.91 | 0.01 | -0.05 | 11/11/2026 11:58:53 AM EST | |||
| 40.00 | 20.85 | 24.25 | 22.55 | % | 0.56 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.05 | 11/11/2026 11:58:53 AM EST | |||
| 41.00 | 20.00 | 22.95 | 21.48 | % | 0.52 | 0 | 0 | 1.08 | 0.89 | 0.01 | -0.06 | 11/11/2026 11:58:53 AM EST | |||
| 42.00 | 19.15 | 22.45 | 20.80 | % | 0.50 | 0 | 0 | 1.08 | 0.88 | 0.01 | -0.06 | 11/11/2026 11:58:53 AM EST | |||
| 43.00 | 18.30 | 21.90 | 20.10 | % | 0.47 | 0 | 0 | 1.07 | 0.87 | 0.01 | -0.06 | 11/11/2026 11:58:53 AM EST | |||
| 44.00 | 17.45 | 20.35 | 18.90 | % | 0.43 | 0 | 0 | 1.06 | 0.85 | 0.01 | -0.07 | 11/11/2026 11:58:53 AM EST | |||
| 45.00 | 16.70 | 19.80 | 18.25 | 8.05 | 0.00 | 0.00% | 0.41 | 0 | 22 | 1.07 | 0.84 | 0.01 | -0.07 | 11/5/2026 | 11/11/2026 11:58:53 AM EST |
| 46.00 | 15.90 | 19.00 | 17.45 | % | 0.38 | 0 | 0 | 1.02 | 0.82 | 0.01 | -0.07 | 11/11/2026 11:58:53 AM EST | |||
| 47.00 | 15.15 | 18.05 | 16.60 | % | 0.35 | 0 | 0 | 1.04 | 0.81 | 0.01 | -0.08 | 11/11/2026 11:58:53 AM EST | |||
| 48.00 | 14.45 | 17.10 | 15.78 | % | 0.33 | 0 | 0 | 1.05 | 0.79 | 0.01 | -0.08 | 11/11/2026 11:58:53 AM EST | |||
| 49.00 | 13.85 | 16.30 | 15.08 | % | 0.31 | 0 | 0 | 1.05 | 0.78 | 0.01 | -0.08 | 11/11/2026 11:58:53 AM EST | |||
| 50.00 | 13.20 | 15.65 | 14.43 | 7.17 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.06 | 0.76 | 0.01 | -0.09 | 11/6/2026 | 11/11/2026 11:58:53 AM EST |
| 51.00 | 12.55 | 14.90 | 13.73 | 9.77 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.02 | 0.74 | 0.01 | -0.09 | 11/9/2026 | 11/11/2026 11:58:53 AM EST |
| 52.00 | 11.85 | 14.25 | 13.05 | % | 0.25 | 0 | 0 | 1.03 | 0.73 | 0.02 | -0.09 | 11/11/2026 11:58:53 AM EST | |||
| 53.00 | 11.60 | 13.60 | 12.60 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.04 | 0.71 | 0.02 | -0.09 | 11/6/2026 | 11/11/2026 11:58:53 AM EST |
| 54.00 | 11.80 | 12.95 | 12.38 | 8.17 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.01 | 0.69 | 0.02 | -0.10 | 11/6/2026 | 11/11/2026 11:58:53 AM EST |
| 55.00 | 10.00 | 12.35 | 11.18 | 11.83 | +2.23 | +23.23% | 0.20 | 50 | 205 | 1.00 | 0.67 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 11:58:53 AM EST |
| 56.00 | 10.60 | 11.65 | 11.13 | % | 0.20 | 0 | 0 | 1.04 | 0.65 | 0.02 | -0.10 | 11/11/2026 11:58:53 AM EST | |||
| 57.00 | 10.00 | 11.15 | 10.58 | 7.44 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.03 | 0.64 | 0.02 | -0.10 | 11/9/2026 | 11/11/2026 11:58:53 AM EST |
| 58.00 | 9.45 | 10.65 | 10.05 | % | 0.17 | 0 | 0 | 1.03 | 0.62 | 0.02 | -0.10 | 11/11/2026 11:58:53 AM EST | |||
| 59.00 | 8.95 | 10.10 | 9.53 | 7.06 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.02 | 0.60 | 0.02 | -0.10 | 11/10/2026 | 11/11/2026 11:58:53 AM EST |
| 60.00 | 8.55 | 9.55 | 9.05 | 8.60 | +2.50 | +40.99% | 0.15 | 1 | 1 | 1.02 | 0.58 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 11:58:53 AM EST |
| 65.00 | 6.25 | 7.35 | 6.80 | 7.00 | % | 0.10 | 3 | 0 | 1.01 | 0.49 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 11:58:53 AM EST | |
| 70.00 | 4.90 | 5.60 | 5.25 | 5.55 | +2.30 | +70.77% | 0.07 | 12 | 10 | 0.99 | 0.40 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.62 | 1.31 | % | 0.05 | 0 | 0 | 2.55 | -0.01 | 0.00 | -0.01 | 11/11/2026 11:58:53 AM EST | |||
| 30.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 2.15 | -0.02 | 0.00 | -0.02 | 11/11/2026 11:58:53 AM EST | |||
| 31.00 | 0.00 | 2.80 | 1.40 | % | 0.05 | 0 | 0 | 2.08 | -0.02 | 0.00 | -0.02 | 11/11/2026 11:58:53 AM EST | |||
| 32.00 | 0.00 | 2.84 | 1.42 | % | 0.04 | 0 | 0 | 2.02 | -0.03 | 0.00 | -0.02 | 11/11/2026 11:58:53 AM EST | |||
| 33.00 | 0.07 | 2.89 | 1.48 | % | 0.04 | 0 | 0 | 1.39 | -0.04 | 0.00 | -0.03 | 11/11/2026 11:58:53 AM EST | |||
| 34.00 | 0.03 | 2.83 | 1.43 | % | 0.04 | 0 | 0 | 1.40 | -0.04 | 0.00 | -0.03 | 11/11/2026 11:58:53 AM EST | |||
| 35.00 | 0.23 | 1.34 | 0.79 | % | 0.02 | 0 | 0 | 1.15 | -0.05 | 0.00 | -0.03 | 11/11/2026 11:58:53 AM EST | |||
| 36.00 | 0.26 | 3.00 | 1.63 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.33 | -0.06 | 0.01 | -0.04 | 11/10/2026 | 11/11/2026 11:58:53 AM EST |
| 37.00 | 0.54 | 1.75 | 1.15 | % | 0.03 | 0 | 0 | 1.20 | -0.07 | 0.01 | -0.04 | 11/11/2026 11:58:53 AM EST | |||
| 38.00 | 0.34 | 3.10 | 1.72 | % | 0.05 | 0 | 0 | 1.26 | -0.08 | 0.01 | -0.04 | 11/11/2026 11:58:53 AM EST | |||
| 39.00 | 0.80 | 2.05 | 1.43 | % | 0.04 | 0 | 0 | 1.18 | -0.09 | 0.01 | -0.05 | 11/11/2026 11:58:53 AM EST | |||
| 40.00 | 1.09 | 1.99 | 1.54 | % | 0.04 | 0 | 0 | 1.17 | -0.10 | 0.01 | -0.05 | 11/11/2026 11:58:53 AM EST | |||
| 41.00 | 1.22 | 2.01 | 1.62 | 2.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.14 | -0.11 | 0.01 | -0.06 | 11/9/2026 | 11/11/2026 11:58:53 AM EST |
| 42.00 | 1.31 | 2.04 | 1.68 | 1.72 | -0.77 | -30.93% | 0.04 | 2 | 2 | 1.09 | -0.12 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 11:58:53 AM EST |
| 43.00 | 1.62 | 2.19 | 1.91 | 1.91 | -0.85 | -30.80% | 0.04 | 2 | 2 | 1.10 | -0.13 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 11:58:53 AM EST |
| 44.00 | 1.80 | 2.39 | 2.10 | 2.29 | -0.53 | -18.80% | 0.05 | 1 | 6 | 1.09 | -0.15 | 0.01 | -0.07 | 11/11/2026 | 11/11/2026 11:58:53 AM EST |
| 45.00 | 1.99 | 2.58 | 2.29 | 2.54 | -0.35 | -12.12% | 0.05 | 1 | 2 | 1.08 | -0.16 | 0.01 | -0.07 | 11/11/2026 | 11/11/2026 11:58:53 AM EST |
| 46.00 | 2.25 | 2.80 | 2.53 | 2.54 | % | 0.05 | 4 | 0 | 1.08 | -0.18 | 0.01 | -0.07 | 11/11/2026 | 11/11/2026 11:58:53 AM EST | |
| 47.00 | 2.35 | 3.05 | 2.70 | 2.78 | % | 0.06 | 7 | 0 | 1.07 | -0.19 | 0.01 | -0.08 | 11/11/2026 | 11/11/2026 11:58:53 AM EST | |
| 48.00 | 2.49 | 3.30 | 2.90 | 3.11 | -3.89 | -55.58% | 0.06 | 2 | 1 | 1.04 | -0.21 | 0.01 | -0.08 | 11/11/2026 | 11/11/2026 11:58:53 AM EST |
| 49.00 | 2.95 | 4.80 | 3.88 | % | 0.08 | 0 | 0 | 1.13 | -0.22 | 0.01 | -0.08 | 11/11/2026 11:58:53 AM EST | |||
| 50.00 | 3.00 | 5.25 | 4.13 | 10.26 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | -0.24 | 0.01 | -0.09 | 11/5/2026 | 11/11/2026 11:58:53 AM EST |
| 51.00 | 3.35 | 4.60 | 3.98 | 4.00 | % | 0.08 | 1 | 0 | 1.02 | -0.26 | 0.01 | -0.09 | 11/11/2026 | 11/11/2026 11:58:53 AM EST | |
| 52.00 | 3.90 | 5.05 | 4.48 | 4.30 | -1.43 | -24.96% | 0.09 | 1 | 2 | 1.02 | -0.27 | 0.02 | -0.09 | 11/11/2026 | 11/11/2026 11:58:53 AM EST |
| 53.00 | 3.95 | 6.30 | 5.13 | 6.62 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.08 | -0.29 | 0.02 | -0.09 | 11/10/2026 | 11/11/2026 11:58:53 AM EST |
| 54.00 | 4.65 | 6.65 | 5.65 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.11 | -0.31 | 0.02 | -0.10 | 11/10/2026 | 11/11/2026 11:58:53 AM EST |
| 55.00 | 4.85 | 6.50 | 5.68 | 7.69 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.03 | -0.33 | 0.02 | -0.10 | 11/9/2026 | 11/11/2026 11:58:53 AM EST |
| 56.00 | 5.25 | 6.70 | 5.98 | 6.17 | % | 0.11 | 1 | 0 | 1.04 | -0.35 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 11:58:53 AM EST | |
| 57.00 | 5.90 | 7.95 | 6.93 | 7.68 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | -0.36 | 0.02 | -0.10 | 11/10/2026 | 11/11/2026 11:58:53 AM EST |
| 58.00 | 6.25 | 7.65 | 6.95 | % | 0.12 | 0 | 0 | 1.03 | -0.38 | 0.02 | -0.10 | 11/11/2026 11:58:53 AM EST | |||
| 59.00 | 6.75 | 8.15 | 7.45 | % | 0.13 | 0 | 0 | 1.03 | -0.40 | 0.02 | -0.10 | 11/11/2026 11:58:53 AM EST | |||
| 60.00 | 7.25 | 8.65 | 7.95 | % | 0.13 | 0 | 0 | 1.02 | -0.42 | 0.02 | -0.10 | 11/11/2026 11:58:53 AM EST | |||
| 65.00 | 9.90 | 11.45 | 10.68 | 10.25 | % | 0.16 | 4 | 0 | 1.01 | -0.51 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 11:58:53 AM EST | |
| 70.00 | 13.30 | 14.55 | 13.93 | 13.98 | -3.77 | -21.24% | 0.20 | 2 | 3 | 1.00 | -0.60 | 0.02 | -0.10 | 11/11/2026 | 11/11/2026 11:58:53 AM EST |