Options Chain for HUT 8 CORP COM (HUT) - $59.23 as of 11/12/2026 7:20:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 14.80 | 17.15 | 15.98 | % | 0.32 | 0 | 0 | 1.00 | 0.78 | 0.01 | -0.08 | 11/12/2026 3:59:57 PM EST | |||
| 51.00 | 14.30 | 16.25 | 15.28 | 16.32 | % | 0.30 | 3 | 0 | 0.99 | 0.77 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 52.00 | 13.50 | 15.80 | 14.65 | % | 0.28 | 0 | 0 | 0.99 | 0.75 | 0.01 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 53.00 | 12.80 | 15.20 | 14.00 | 12.07 | % | 0.26 | 2 | 0 | 0.99 | 0.74 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 54.00 | 12.20 | 14.60 | 13.40 | % | 0.25 | 0 | 0 | 0.99 | 0.72 | 0.01 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 55.00 | 11.55 | 14.10 | 12.83 | % | 0.23 | 0 | 0 | 0.99 | 0.71 | 0.01 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 56.00 | 10.95 | 13.45 | 12.20 | % | 0.22 | 0 | 0 | 0.98 | 0.69 | 0.02 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 57.00 | 10.40 | 12.95 | 11.68 | 9.83 | % | 0.20 | 2 | 0 | 0.98 | 0.67 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 58.00 | 9.85 | 12.40 | 11.13 | % | 0.19 | 0 | 0 | 0.98 | 0.66 | 0.02 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 59.00 | 9.35 | 11.80 | 10.58 | % | 0.18 | 0 | 0 | 0.97 | 0.64 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 60.00 | 8.80 | 11.30 | 10.05 | % | 0.17 | 0 | 0 | 0.96 | 0.62 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 61.00 | 8.30 | 11.00 | 9.65 | % | 0.16 | 0 | 0 | 0.97 | 0.61 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 62.00 | 7.80 | 10.45 | 9.13 | % | 0.15 | 0 | 0 | 0.96 | 0.59 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 63.00 | 7.85 | 9.10 | 8.48 | 8.65 | % | 0.13 | 3 | 0 | 0.94 | 0.57 | 0.02 | -0.10 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 64.00 | 6.85 | 9.65 | 8.25 | % | 0.13 | 0 | 0 | 0.96 | 0.55 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 65.00 | 6.45 | 9.25 | 7.85 | % | 0.12 | 0 | 0 | 0.96 | 0.54 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 66.00 | 6.05 | 8.90 | 7.48 | % | 0.11 | 0 | 0 | 0.96 | 0.52 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 67.00 | 5.65 | 8.25 | 6.95 | % | 0.10 | 0 | 0 | 0.94 | 0.50 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 68.00 | 5.25 | 7.50 | 6.38 | % | 0.09 | 0 | 0 | 0.91 | 0.49 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 69.00 | 4.90 | 7.20 | 6.05 | % | 0.09 | 0 | 0 | 0.91 | 0.47 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 70.00 | 4.75 | 7.35 | 6.05 | 4.50 | % | 0.09 | 3 | 0 | 0.95 | 0.46 | 0.02 | -0.10 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 71.00 | 4.90 | 6.30 | 5.60 | 5.53 | % | 0.08 | 1 | 0 | 0.93 | 0.44 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 72.00 | 4.65 | 6.30 | 5.48 | % | 0.08 | 0 | 0 | 0.95 | 0.42 | 0.02 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 73.00 | 4.30 | 6.30 | 5.30 | % | 0.07 | 0 | 0 | 0.96 | 0.41 | 0.02 | -0.09 | 11/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 2.84 | 5.25 | 4.05 | % | 0.08 | 0 | 0 | 1.11 | -0.22 | 0.01 | -0.08 | 11/12/2026 3:59:57 PM EST | |||
| 51.00 | 3.20 | 5.25 | 4.23 | 4.32 | % | 0.08 | 1 | 0 | 1.08 | -0.23 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 52.00 | 3.30 | 5.85 | 4.58 | 4.67 | % | 0.09 | 1 | 0 | 1.08 | -0.25 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 3:59:57 PM EST | |
| 53.00 | 3.90 | 6.25 | 5.08 | % | 0.10 | 0 | 0 | 1.09 | -0.26 | 0.01 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 54.00 | 4.35 | 6.60 | 5.48 | % | 0.10 | 0 | 0 | 1.09 | -0.28 | 0.01 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 55.00 | 4.05 | 7.00 | 5.53 | % | 0.10 | 0 | 0 | 1.04 | -0.29 | 0.01 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 56.00 | 5.05 | 7.05 | 6.05 | % | 0.11 | 0 | 0 | 1.06 | -0.31 | 0.02 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 57.00 | 5.75 | 7.55 | 6.65 | % | 0.12 | 0 | 0 | 1.07 | -0.33 | 0.02 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 58.00 | 5.90 | 8.30 | 7.10 | % | 0.12 | 0 | 0 | 1.07 | -0.34 | 0.02 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 59.00 | 6.40 | 8.75 | 7.58 | % | 0.13 | 0 | 0 | 1.07 | -0.36 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 60.00 | 6.85 | 9.20 | 8.03 | % | 0.13 | 0 | 0 | 1.06 | -0.38 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 61.00 | 7.40 | 9.70 | 8.55 | % | 0.14 | 0 | 0 | 1.06 | -0.39 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 62.00 | 7.90 | 10.25 | 9.08 | % | 0.15 | 0 | 0 | 1.06 | -0.41 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 63.00 | 8.45 | 10.75 | 9.60 | % | 0.15 | 0 | 0 | 1.05 | -0.43 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 64.00 | 9.00 | 11.35 | 10.18 | % | 0.16 | 0 | 0 | 1.05 | -0.45 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 65.00 | 9.55 | 11.90 | 10.73 | % | 0.17 | 0 | 0 | 1.05 | -0.46 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 66.00 | 10.15 | 12.45 | 11.30 | % | 0.17 | 0 | 0 | 1.04 | -0.48 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 67.00 | 10.45 | 13.10 | 11.78 | % | 0.18 | 0 | 0 | 1.03 | -0.50 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 68.00 | 11.45 | 13.70 | 12.58 | % | 0.18 | 0 | 0 | 1.04 | -0.51 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 69.00 | 11.80 | 14.30 | 13.05 | % | 0.19 | 0 | 0 | 1.02 | -0.53 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 70.00 | 12.45 | 15.00 | 13.73 | % | 0.20 | 0 | 0 | 1.02 | -0.54 | 0.02 | -0.10 | 11/12/2026 3:59:57 PM EST | |||
| 71.00 | 13.15 | 15.65 | 14.40 | % | 0.20 | 0 | 0 | 1.02 | -0.56 | 0.02 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 72.00 | 13.80 | 16.30 | 15.05 | % | 0.21 | 0 | 0 | 1.02 | -0.58 | 0.02 | -0.09 | 11/12/2026 3:59:57 PM EST | |||
| 73.00 | 14.55 | 17.00 | 15.78 | % | 0.22 | 0 | 0 | 1.02 | -0.59 | 0.02 | -0.09 | 11/12/2026 3:59:57 PM EST |