Options Chain for HUT 8 CORP COM (HUT) - $38.67 as of 11/19/2025 3:30:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.05 | 20.05 | 18.05 | % | 0.90 | 0 | 0 | 2.45 | 0.95 | 0.01 | -0.02 | 11/19/2025 4:00:07 PM EST | |||
| 22.00 | 14.85 | 18.20 | 16.53 | % | 0.75 | 0 | 0 | 2.23 | 0.93 | 0.01 | -0.03 | 11/19/2025 4:00:07 PM EST | |||
| 23.00 | 13.30 | 17.30 | 15.30 | % | 0.67 | 0 | 0 | 2.12 | 0.92 | 0.01 | -0.04 | 11/19/2025 4:00:07 PM EST | |||
| 24.00 | 12.45 | 16.40 | 14.43 | % | 0.60 | 0 | 0 | 2.03 | 0.90 | 0.01 | -0.04 | 11/19/2025 4:00:07 PM EST | |||
| 25.00 | 12.45 | 14.95 | 13.70 | 14.97 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.75 | 0.88 | 0.01 | -0.05 | 11/13/2025 | 11/19/2025 4:00:07 PM EST |
| 30.00 | 9.05 | 11.35 | 10.20 | 10.22 | % | 0.34 | 1 | 0 | 1.30 | 0.78 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 4:00:07 PM EST | |
| 31.00 | 8.45 | 10.70 | 9.58 | % | 0.31 | 0 | 0 | 1.30 | 0.75 | 0.02 | -0.07 | 11/19/2025 4:00:07 PM EST | |||
| 32.00 | 7.95 | 10.00 | 8.98 | 9.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.30 | 0.73 | 0.02 | -0.07 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 33.00 | 7.70 | 8.65 | 8.18 | 8.67 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.25 | 0.70 | 0.02 | -0.07 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 34.00 | 6.80 | 8.00 | 7.40 | 7.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.19 | 0.68 | 0.02 | -0.07 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 35.00 | 6.55 | 7.45 | 7.00 | % | 0.20 | 0 | 0 | 1.22 | 0.65 | 0.03 | -0.08 | 11/19/2025 4:00:07 PM EST | |||
| 36.00 | 5.15 | 8.00 | 6.58 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.23 | 0.62 | 0.03 | -0.08 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 37.00 | 5.55 | 6.45 | 6.00 | 5.72 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.20 | 0.60 | 0.03 | -0.08 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 38.00 | 3.50 | 7.00 | 5.25 | 5.76 | -0.74 | -11.39% | 0.14 | 5 | 6 | 1.14 | 0.57 | 0.03 | -0.08 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 39.00 | 4.70 | 5.60 | 5.15 | 6.25 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.20 | 0.54 | 0.03 | -0.08 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 40.00 | 4.25 | 5.20 | 4.73 | 5.08 | -0.22 | -4.16% | 0.12 | 4 | 33 | 1.19 | 0.51 | 0.03 | -0.08 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 41.00 | 3.80 | 4.80 | 4.30 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.17 | 0.48 | 0.03 | -0.08 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 42.00 | 2.10 | 6.10 | 4.10 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.20 | 0.46 | 0.03 | -0.08 | 11/12/2025 | 11/19/2025 4:00:07 PM EST |
| 43.00 | 2.37 | 5.20 | 3.79 | % | 0.09 | 0 | 0 | 1.19 | 0.43 | 0.03 | -0.08 | 11/19/2025 4:00:07 PM EST | |||
| 44.00 | 3.05 | 4.25 | 3.65 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.23 | 0.41 | 0.03 | -0.07 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 45.00 | 2.79 | 3.65 | 3.22 | 3.88 | 0.00 | 0.00% | 0.07 | 0 | 41 | 1.19 | 0.38 | 0.03 | -0.07 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 46.00 | 2.45 | 3.50 | 2.98 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.19 | 0.36 | 0.03 | -0.07 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 47.00 | 1.44 | 4.25 | 2.85 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.20 | 0.34 | 0.03 | -0.07 | 11/12/2025 | 11/19/2025 4:00:07 PM EST |
| 48.00 | 1.24 | 4.00 | 2.62 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.20 | 0.32 | 0.03 | -0.07 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 49.00 | 2.03 | 2.76 | 2.40 | 2.29 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.21 | 0.30 | 0.03 | -0.07 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 50.00 | 0.87 | 3.80 | 2.34 | 2.17 | -1.03 | -32.19% | 0.05 | 1,333 | 151 | 1.21 | 0.28 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 51.00 | 1.77 | 2.43 | 2.10 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.22 | 0.27 | 0.02 | -0.06 | 11/12/2025 | 11/19/2025 4:00:07 PM EST |
| 52.00 | 1.62 | 2.25 | 1.94 | 2.69 | +0.55 | +25.71% | 0.04 | 1 | 7 | 1.22 | 0.25 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 53.00 | 1.41 | 2.17 | 1.79 | 3.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.22 | 0.24 | 0.02 | -0.06 | 11/7/2025 | 11/19/2025 4:00:07 PM EST |
| 54.00 | 1.39 | 2.21 | 1.80 | 1.82 | +1.33 | +271.43% | 0.03 | 1 | 3 | 1.26 | 0.23 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 55.00 | 1.15 | 2.20 | 1.68 | 1.81 | -0.52 | -22.32% | 0.03 | 1 | 5 | 1.25 | 0.22 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 56.00 | 1.20 | 2.27 | 1.74 | % | 0.03 | 0 | 0 | 1.31 | 0.20 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 57.00 | 1.06 | 2.37 | 1.72 | 1.84 | -0.36 | -16.37% | 0.03 | 2 | 2 | 1.33 | 0.19 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 58.00 | 0.96 | 1.64 | 1.30 | 1.79 | -0.39 | -17.89% | 0.02 | 2 | 2 | 1.25 | 0.19 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 59.00 | 0.90 | 1.69 | 1.30 | % | 0.02 | 0 | 0 | 1.27 | 0.18 | 0.02 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 60.00 | 0.01 | 3.15 | 1.58 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.18 | 0.17 | 0.02 | -0.05 | 11/10/2025 | 11/19/2025 4:00:07 PM EST |
| 61.00 | 0.01 | 3.10 | 1.56 | % | 0.03 | 0 | 0 | 1.20 | 0.17 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 62.00 | 0.01 | 3.00 | 1.51 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.17 | 0.02 | -0.06 | 11/13/2025 | 11/19/2025 4:00:07 PM EST |
| 63.00 | 0.01 | 2.99 | 1.50 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.16 | 0.02 | -0.05 | 11/13/2025 | 11/19/2025 4:00:07 PM EST |
| 65.00 | 0.40 | 1.95 | 1.18 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.36 | 0.13 | 0.01 | -0.05 | 11/7/2025 | 11/19/2025 4:00:07 PM EST |
| 70.00 | 0.01 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.34 | 0.12 | 0.01 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 75.00 | 0.01 | 2.52 | 1.27 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.42 | 0.10 | 0.01 | -0.04 | 11/11/2025 | 11/19/2025 4:00:07 PM EST |
| 80.00 | 0.01 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 1.49 | 0.08 | 0.01 | -0.03 | 11/19/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 2.34 | 1.18 | 0.79 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.60 | -0.05 | 0.01 | -0.02 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 22.00 | 0.01 | 2.49 | 1.25 | % | 0.06 | 0 | 0 | 1.44 | -0.07 | 0.01 | -0.03 | 11/19/2025 4:00:07 PM EST | |||
| 23.00 | 0.01 | 2.60 | 1.31 | % | 0.06 | 0 | 0 | 1.37 | -0.08 | 0.01 | -0.04 | 11/19/2025 4:00:07 PM EST | |||
| 24.00 | 0.01 | 1.97 | 0.99 | % | 0.04 | 0 | 0 | 1.17 | -0.10 | 0.01 | -0.04 | 11/19/2025 4:00:07 PM EST | |||
| 25.00 | 0.71 | 1.33 | 1.02 | 0.93 | -0.08 | -7.93% | 0.04 | 2 | 13 | 1.28 | -0.12 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 30.00 | 1.72 | 2.59 | 2.16 | 2.10 | -0.20 | -8.70% | 0.07 | 10 | 2,020 | 1.20 | -0.22 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 31.00 | 0.36 | 2.95 | 1.66 | 2.28 | % | 0.05 | 1 | 0 | 0.93 | -0.25 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 4:00:07 PM EST | |
| 32.00 | 2.70 | 3.45 | 3.08 | % | 0.10 | 0 | 0 | 1.25 | -0.27 | 0.02 | -0.07 | 11/19/2025 4:00:07 PM EST | |||
| 33.00 | 1.18 | 3.80 | 2.49 | 3.50 | 0.00 | 0.00% | 0.08 | 2 | 13 | 0.99 | -0.30 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 34.00 | 3.15 | 4.25 | 3.70 | 3.80 | -0.50 | -11.63% | 0.11 | 1 | 1 | 1.18 | -0.32 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 35.00 | 3.90 | 4.70 | 4.30 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 52 | 1.21 | -0.35 | 0.03 | -0.08 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 36.00 | 3.25 | 6.10 | 4.68 | % | 0.13 | 0 | 0 | 1.18 | -0.38 | 0.03 | -0.08 | 11/19/2025 4:00:07 PM EST | |||
| 37.00 | 4.70 | 5.95 | 5.33 | % | 0.14 | 0 | 0 | 1.21 | -0.40 | 0.03 | -0.08 | 11/19/2025 4:00:07 PM EST | |||
| 38.00 | 5.50 | 6.35 | 5.93 | 6.33 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.21 | -0.43 | 0.03 | -0.08 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 39.00 | 6.05 | 7.10 | 6.58 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.22 | -0.46 | 0.03 | -0.08 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 40.00 | 6.05 | 7.55 | 6.80 | 6.67 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.14 | -0.49 | 0.03 | -0.08 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 41.00 | 7.25 | 8.50 | 7.88 | 6.41 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.23 | -0.52 | 0.03 | -0.08 | 11/7/2025 | 11/19/2025 4:00:07 PM EST |
| 42.00 | 6.75 | 9.60 | 8.18 | 8.81 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.15 | -0.54 | 0.03 | -0.08 | 11/17/2025 | 11/19/2025 4:00:07 PM EST |
| 43.00 | 7.45 | 10.30 | 8.88 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.15 | -0.57 | 0.03 | -0.08 | 11/10/2025 | 11/19/2025 4:00:07 PM EST |
| 44.00 | 8.20 | 11.05 | 9.63 | 6.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.15 | -0.59 | 0.03 | -0.07 | 11/10/2025 | 11/19/2025 4:00:07 PM EST |
| 45.00 | 8.95 | 11.80 | 10.38 | 10.97 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.16 | -0.62 | 0.03 | -0.07 | 11/17/2025 | 11/19/2025 4:00:07 PM EST |
| 46.00 | 9.70 | 12.55 | 11.13 | % | 0.24 | 0 | 0 | 1.15 | -0.64 | 0.03 | -0.07 | 11/19/2025 4:00:07 PM EST | |||
| 47.00 | 10.50 | 13.35 | 11.93 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.15 | -0.66 | 0.03 | -0.07 | 11/11/2025 | 11/19/2025 4:00:07 PM EST |
| 48.00 | 10.75 | 14.75 | 12.75 | % | 0.27 | 0 | 0 | 1.12 | -0.68 | 0.03 | -0.07 | 11/19/2025 4:00:07 PM EST | |||
| 49.00 | 12.60 | 14.65 | 13.63 | % | 0.28 | 0 | 0 | 1.18 | -0.70 | 0.03 | -0.07 | 11/19/2025 4:00:07 PM EST | |||
| 50.00 | 13.95 | 14.90 | 14.43 | 14.63 | +4.03 | +38.02% | 0.29 | 2 | 3 | 1.19 | -0.72 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 51.00 | 14.30 | 15.80 | 15.05 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.13 | -0.73 | 0.02 | -0.06 | 11/10/2025 | 11/19/2025 4:00:07 PM EST |
| 52.00 | 15.15 | 17.85 | 16.50 | % | 0.32 | 0 | 0 | 1.26 | -0.75 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 53.00 | 15.75 | 18.40 | 17.08 | % | 0.32 | 0 | 0 | 1.17 | -0.76 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 54.00 | 16.50 | 19.60 | 18.05 | % | 0.33 | 0 | 0 | 1.16 | -0.77 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 55.00 | 17.40 | 20.35 | 18.88 | 18.67 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.64 | -0.78 | 0.02 | -0.06 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 56.00 | 18.30 | 21.30 | 19.80 | % | 0.35 | 0 | 0 | 1.67 | -0.80 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 57.00 | 19.20 | 22.15 | 20.68 | % | 0.36 | 0 | 0 | 1.67 | -0.81 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 58.00 | 20.10 | 22.80 | 21.45 | % | 0.37 | 0 | 0 | 1.62 | -0.81 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 59.00 | 21.45 | 23.65 | 22.55 | % | 0.38 | 0 | 0 | 1.17 | -0.82 | 0.02 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 60.00 | 21.15 | 25.20 | 23.18 | % | 0.39 | 0 | 0 | 1.78 | -0.83 | 0.02 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 61.00 | 22.15 | 26.15 | 24.15 | % | 0.40 | 0 | 0 | 1.81 | -0.83 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 62.00 | 23.00 | 27.05 | 25.03 | % | 0.40 | 0 | 0 | 1.81 | -0.83 | 0.02 | -0.06 | 11/19/2025 4:00:07 PM EST | |||
| 63.00 | 24.00 | 28.00 | 26.00 | % | 0.41 | 0 | 0 | 1.83 | -0.84 | 0.02 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 65.00 | 26.00 | 29.90 | 27.95 | % | 0.43 | 0 | 0 | 1.87 | -0.87 | 0.01 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 70.00 | 30.65 | 34.70 | 32.68 | % | 0.47 | 0 | 0 | 1.96 | -0.88 | 0.01 | -0.05 | 11/19/2025 4:00:07 PM EST | |||
| 75.00 | 35.50 | 39.50 | 37.50 | % | 0.50 | 0 | 0 | 2.02 | -0.90 | 0.01 | -0.04 | 11/19/2025 4:00:07 PM EST | |||
| 80.00 | 41.30 | 44.40 | 42.85 | % | 0.54 | 0 | 0 | 2.11 | -0.92 | 0.01 | -0.03 | 11/19/2025 4:00:07 PM EST |