Options Chain for HUT 8 CORP COM (HUT) - $25.32 as of 11/20/2024 4:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.95 | 19.80 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 16.60 | 17.40 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 14.05 | 14.95 | % | 0 | 0 | 2.74 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 11.00 | 13.00 | 13.85 | % | 0 | 0 | 2.66 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 12.00 | 12.15 | 13.05 | % | 0 | 0 | 2.42 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 13.00 | 11.15 | 12.10 | % | 0 | 0 | 2.41 | 0.94 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 13.50 | 10.70 | 11.65 | % | 0 | 0 | 2.26 | 0.93 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 14.00 | 10.15 | 11.15 | % | 0 | 0 | 1.68 | 0.92 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 14.50 | 9.80 | 10.75 | % | 0 | 0 | 1.97 | 0.91 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 9.30 | 10.25 | 9.70 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.90 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 15.50 | 8.85 | 9.95 | % | 0 | 0 | 1.69 | 0.89 | 0.02 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 8.35 | 9.50 | % | 0 | 0 | 1.70 | 0.88 | 0.02 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 16.50 | 7.95 | 9.15 | % | 0 | 0 | 1.72 | 0.87 | 0.02 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 7.60 | 8.75 | % | 0 | 0 | 1.55 | 0.85 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 7.10 | 8.30 | % | 0 | 0 | 1.75 | 0.84 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 18.00 | 6.85 | 7.90 | 7.59 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.82 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 18.50 | 6.50 | 7.50 | % | 0 | 0 | 0.98 | 0.81 | 0.03 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 19.00 | 6.10 | 7.20 | % | 0 | 0 | 1.08 | 0.80 | 0.03 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 19.50 | 5.85 | 6.85 | 7.20 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.78 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 4.65 | 6.40 | 5.99 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.76 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 20.50 | 5.05 | 6.50 | 5.55 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.75 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 21.00 | 5.10 | 5.95 | % | 0 | 0 | 1.18 | 0.73 | 0.03 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 21.50 | 4.80 | 6.30 | 4.98 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.71 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 22.00 | 4.55 | 5.65 | 5.03 | -0.35 | -6.51% | 6 | 7 | 1.27 | 0.69 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 4.25 | 4.70 | % | 0 | 0 | 1.10 | 0.67 | 0.04 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 23.00 | 3.55 | 4.60 | 4.35 | 0.00 | 0.00% | 0 | 24 | 1.04 | 0.65 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 24.00 | 2.93 | 5.25 | 4.07 | +0.46 | +12.75% | 2 | 19 | 1.22 | 0.60 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 1.86 | 3.70 | 4.20 | +0.40 | +10.53% | 1 | 33 | 0.94 | 0.56 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 26.00 | 1.69 | 3.35 | 2.93 | -0.37 | -11.22% | 24 | 48 | 0.98 | 0.51 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 27.00 | 1.24 | 3.85 | 3.05 | 0.00 | 0.00% | 0 | 49 | 1.11 | 0.46 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 28.00 | 2.07 | 2.98 | 2.61 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.42 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 28.50 | 1.72 | 2.74 | 2.32 | -1.56 | -40.21% | 1 | 21 | 1.18 | 0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 29.00 | 1.76 | 2.40 | % | 0 | 0 | 1.14 | 0.38 | 0.05 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 29.50 | 0.82 | 2.77 | % | 0 | 0 | 1.09 | 0.36 | 0.05 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 1.72 | 2.81 | 1.90 | -0.20 | -9.53% | 8 | 85 | 1.29 | 0.34 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 30.50 | 1.39 | 2.08 | 2.12 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.33 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 31.00 | 1.24 | 2.25 | 2.41 | +0.62 | +34.64% | 1 | 12 | 1.18 | 0.31 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 31.50 | 1.19 | 1.88 | 2.38 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.30 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 32.00 | 0.81 | 2.29 | 1.96 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.29 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 32.50 | 0.96 | 1.86 | % | 0 | 0 | 1.16 | 0.27 | 0.04 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 33.00 | 0.81 | 2.10 | 1.39 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.27 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 34.00 | 0.72 | 1.52 | 1.31 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.25 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.67 | 1.44 | 0.99 | -0.31 | -23.85% | 1 | 26 | 1.16 | 0.24 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 36.00 | 0.54 | 2.31 | 1.10 | -0.26 | -19.12% | 1 | 6 | 1.32 | 0.19 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 0.51 | 2.04 | 1.10 | 0.00 | 0.00% | 0 | 304 | 1.39 | 0.19 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 38.00 | 0.45 | 1.65 | 1.05 | % | 1 | 0 | 1.23 | 0.18 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 39.00 | 0.37 | 1.80 | 0.86 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.17 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.30 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.16 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 41.00 | 0.25 | 2.60 | 0.80 | +0.13 | +19.41% | 2 | 3 | 1.66 | 0.16 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 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 | 0.95 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 2.69 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 2.45 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 2.24 | -0.04 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 13.00 | 0.03 | 1.40 | % | 0 | 0 | 1.65 | -0.06 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 13.50 | 0.04 | 1.69 | % | 0 | 0 | 1.69 | -0.07 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 14.00 | 0.07 | 1.21 | % | 0 | 0 | 1.50 | -0.08 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 14.50 | 0.16 | 0.77 | % | 0 | 0 | 1.31 | -0.09 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 0.22 | 1.18 | 0.29 | % | 3 | 0 | 1.40 | -0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 15.50 | 0.05 | 0.68 | % | 0 | 0 | 1.25 | -0.11 | 0.02 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 0.10 | 1.62 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.12 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 16.50 | 0.18 | 1.22 | % | 0 | 0 | 1.25 | -0.13 | 0.02 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 0.48 | 0.88 | % | 0 | 0 | 1.19 | -0.15 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 0.57 | 0.99 | % | 0 | 0 | 1.19 | -0.16 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 18.00 | 0.49 | 1.08 | 0.90 | 0.00 | 0.00% | 0 | 17 | 1.14 | -0.18 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 18.50 | 0.74 | 1.27 | 1.16 | 0.00 | 0.00% | 0 | 20 | 1.18 | -0.19 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 19.00 | 0.91 | 2.61 | 1.05 | 0.00 | 0.00% | 0 | 9 | 1.44 | -0.20 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 19.50 | 1.02 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.22 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 1.14 | 1.60 | 1.73 | 0.00 | 0.00% | 0 | 15 | 1.12 | -0.24 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 20.50 | 1.40 | 2.12 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.25 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 21.00 | 0.47 | 2.39 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.27 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 21.50 | 1.01 | 2.27 | 2.03 | +0.08 | +4.11% | 1 | 5 | 1.02 | -0.29 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 22.00 | 2.06 | 2.59 | 1.72 | -0.43 | -20.00% | 1 | 4 | 1.20 | -0.31 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 2.25 | 2.95 | 2.96 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.33 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 23.00 | 1.62 | 3.50 | 2.60 | -0.26 | -9.10% | 6 | 1 | 1.11 | -0.35 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 24.00 | 1.55 | 3.45 | 3.15 | -0.42 | -11.77% | 2 | 1 | 0.92 | -0.40 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 3.60 | 4.10 | 3.05 | 0.00 | 0.00% | 0 | 3 | 1.18 | -0.44 | 0.05 | -0.05 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 26.00 | 4.25 | 4.75 | 4.20 | 0.00 | 0.00% | 0 | 5 | 1.20 | -0.49 | 0.05 | -0.05 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 27.00 | 4.70 | 5.45 | 6.05 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.54 | 0.05 | -0.05 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 28.00 | 5.45 | 6.10 | % | 0 | 0 | 1.18 | -0.58 | 0.05 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 28.50 | 5.80 | 6.60 | % | 0 | 0 | 1.20 | -0.60 | 0.05 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 29.00 | 6.15 | 6.80 | % | 0 | 0 | 1.18 | -0.62 | 0.05 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 29.50 | 6.50 | 7.95 | % | 0 | 0 | 1.30 | -0.64 | 0.05 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 6.90 | 7.65 | % | 0 | 0 | 1.19 | -0.66 | 0.04 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 30.50 | 7.25 | 8.90 | % | 0 | 0 | 1.34 | -0.67 | 0.04 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 31.00 | 7.65 | 8.45 | % | 0 | 0 | 1.19 | -0.69 | 0.04 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 31.50 | 8.05 | 8.75 | % | 0 | 0 | 1.18 | -0.70 | 0.04 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 8.35 | 9.35 | % | 0 | 0 | 1.18 | -0.71 | 0.04 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 32.50 | 8.80 | 9.80 | % | 0 | 0 | 1.18 | -0.73 | 0.04 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 33.00 | 9.15 | 10.15 | % | 0 | 0 | 1.15 | -0.73 | 0.04 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 34.00 | 10.15 | 11.25 | % | 0 | 0 | 1.34 | -0.75 | 0.03 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 11.00 | 11.85 | % | 0 | 0 | 1.14 | -0.76 | 0.03 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 36.00 | 11.80 | 12.80 | % | 0 | 0 | 1.44 | -0.81 | 0.03 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 37.00 | 12.70 | 13.70 | % | 0 | 0 | 1.15 | -0.81 | 0.03 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 38.00 | 13.60 | 14.60 | % | 0 | 0 | 1.49 | -0.82 | 0.03 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 39.00 | 14.65 | 15.50 | % | 0 | 0 | 1.52 | -0.83 | 0.03 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 40.00 | 15.60 | 16.50 | % | 0 | 0 | 1.63 | -0.84 | 0.02 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 41.00 | 16.55 | 17.45 | % | 0 | 0 | 1.66 | -0.84 | 0.02 | -0.03 | 11/20/2024 3:59:49 PM EST |