Options Chain for HUT 8 CORP COM (HUT) - $58.35 as of 1/7/2026 10:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 37.45 | 40.80 | 39.13 | % | 1.96 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:58 PM EST | |||
| 25.00 | 32.10 | 35.85 | 33.98 | % | 1.36 | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 1/7/2026 1:58:58 PM EST | |||
| 30.00 | 28.05 | 30.85 | 29.45 | % | 0.98 | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.02 | 1/7/2026 1:58:58 PM EST | |||
| 35.00 | 23.35 | 25.95 | 24.65 | % | 0.70 | 0 | 0 | 1.71 | 0.95 | 0.00 | -0.04 | 1/7/2026 1:58:58 PM EST | |||
| 38.00 | 20.60 | 23.25 | 21.93 | % | 0.58 | 0 | 0 | 1.58 | 0.93 | 0.01 | -0.05 | 1/7/2026 1:58:58 PM EST | |||
| 39.00 | 19.75 | 22.35 | 21.05 | % | 0.54 | 0 | 0 | 1.54 | 0.92 | 0.01 | -0.05 | 1/7/2026 1:58:58 PM EST | |||
| 40.00 | 18.95 | 20.60 | 19.78 | 17.70 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.50 | 0.91 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 41.00 | 18.00 | 20.75 | 19.38 | % | 0.47 | 0 | 0 | 1.05 | 0.89 | 0.01 | -0.06 | 1/7/2026 1:58:58 PM EST | |||
| 42.00 | 17.20 | 19.50 | 18.35 | % | 0.44 | 0 | 0 | 1.03 | 0.88 | 0.01 | -0.07 | 1/7/2026 1:58:58 PM EST | |||
| 43.00 | 16.35 | 19.05 | 17.70 | % | 0.41 | 0 | 0 | 1.07 | 0.87 | 0.01 | -0.07 | 1/7/2026 1:58:58 PM EST | |||
| 44.00 | 15.55 | 18.20 | 16.88 | 11.12 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.06 | 0.85 | 0.01 | -0.07 | 1/2/2026 | 1/7/2026 1:58:58 PM EST |
| 45.00 | 14.75 | 17.50 | 16.13 | % | 0.36 | 0 | 0 | 1.07 | 0.84 | 0.01 | -0.08 | 1/7/2026 1:58:58 PM EST | |||
| 46.00 | 14.00 | 16.75 | 15.38 | % | 0.33 | 0 | 0 | 1.07 | 0.82 | 0.01 | -0.08 | 1/7/2026 1:58:58 PM EST | |||
| 47.00 | 13.25 | 15.85 | 14.55 | 9.20 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.05 | 0.81 | 0.01 | -0.08 | 1/2/2026 | 1/7/2026 1:58:58 PM EST |
| 48.00 | 12.50 | 15.30 | 13.90 | % | 0.29 | 0 | 0 | 1.05 | 0.79 | 0.02 | -0.09 | 1/7/2026 1:58:58 PM EST | |||
| 49.00 | 12.00 | 14.60 | 13.30 | % | 0.27 | 0 | 0 | 1.07 | 0.77 | 0.02 | -0.09 | 1/7/2026 1:58:58 PM EST | |||
| 50.00 | 10.70 | 13.95 | 12.33 | 12.23 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.00 | 0.75 | 0.02 | -0.09 | 1/5/2026 | 1/7/2026 1:58:58 PM EST |
| 51.00 | 10.75 | 12.15 | 11.45 | 12.27 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.97 | 0.73 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 52.00 | 10.00 | 12.15 | 11.08 | % | 0.21 | 0 | 0 | 1.01 | 0.71 | 0.02 | -0.10 | 1/7/2026 1:58:58 PM EST | |||
| 53.00 | 9.25 | 11.90 | 10.58 | % | 0.20 | 0 | 0 | 1.03 | 0.69 | 0.02 | -0.10 | 1/7/2026 1:58:58 PM EST | |||
| 54.00 | 8.95 | 10.45 | 9.70 | 10.62 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.97 | 0.67 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 55.00 | 8.70 | 10.45 | 9.58 | 8.14 | -1.01 | -11.04% | 0.17 | 1 | 11 | 1.03 | 0.65 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 56.00 | 7.80 | 9.90 | 8.85 | 7.90 | +0.20 | +2.60% | 0.16 | 5 | 2 | 1.00 | 0.63 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 57.00 | 7.35 | 8.95 | 8.15 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | 0.61 | 0.02 | -0.11 | 1/2/2026 | 1/7/2026 1:58:58 PM EST |
| 58.00 | 7.15 | 8.50 | 7.83 | 8.20 | -0.05 | -0.61% | 0.14 | 1 | 1 | 0.99 | 0.59 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 59.00 | 6.75 | 8.05 | 7.40 | 7.17 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.99 | 0.57 | 0.02 | -0.11 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 60.00 | 6.30 | 7.40 | 6.85 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.98 | 0.54 | 0.02 | -0.11 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 65.00 | 4.50 | 5.85 | 5.18 | 5.20 | +0.65 | +14.29% | 0.08 | 2 | 3 | 1.00 | 0.44 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 70.00 | 3.15 | 4.00 | 3.58 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.97 | 0.35 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 75.00 | 2.41 | 3.20 | 2.81 | 2.70 | +0.37 | +15.88% | 0.04 | 10 | 5 | 1.01 | 0.28 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 80.00 | 1.70 | 2.62 | 2.16 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.03 | 0.22 | 0.02 | -0.08 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 85.00 | 0.06 | 2.16 | 1.11 | % | 0.01 | 0 | 0 | 0.84 | 0.18 | 0.01 | -0.07 | 1/7/2026 1:58:58 PM EST | |||
| 89.00 | 0.80 | 2.77 | 1.79 | % | 0.02 | 0 | 0 | 1.14 | 0.14 | 0.01 | -0.06 | 1/7/2026 1:58:58 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 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:58 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.63 | -0.02 | 0.00 | -0.02 | 1/7/2026 1:58:58 PM EST | |||
| 35.00 | 0.01 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.04 | -0.05 | 0.00 | -0.04 | 1/7/2026 1:58:58 PM EST | |||
| 38.00 | 0.64 | 0.87 | 0.76 | 0.63 | -0.29 | -31.53% | 0.02 | 1 | 9 | 1.08 | -0.07 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 39.00 | 0.45 | 1.04 | 0.75 | 0.62 | % | 0.02 | 1 | 0 | 1.01 | -0.08 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 1:58:58 PM EST | |
| 40.00 | 0.40 | 1.24 | 0.82 | 0.82 | -0.46 | -35.94% | 0.02 | 1 | 1 | 1.10 | -0.09 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 41.00 | 0.42 | 2.13 | 1.28 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | -0.11 | 0.01 | -0.06 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 42.00 | 0.81 | 2.47 | 1.64 | % | 0.04 | 0 | 0 | 1.12 | -0.12 | 0.01 | -0.07 | 1/7/2026 1:58:58 PM EST | |||
| 43.00 | 1.15 | 3.15 | 2.15 | % | 0.05 | 0 | 0 | 1.19 | -0.13 | 0.01 | -0.07 | 1/7/2026 1:58:58 PM EST | |||
| 44.00 | 0.51 | 3.45 | 1.98 | % | 0.04 | 0 | 0 | 1.06 | -0.15 | 0.01 | -0.07 | 1/7/2026 1:58:58 PM EST | |||
| 45.00 | 0.87 | 3.60 | 2.24 | % | 0.05 | 0 | 0 | 1.08 | -0.16 | 0.01 | -0.08 | 1/7/2026 1:58:58 PM EST | |||
| 46.00 | 1.07 | 2.62 | 1.85 | % | 0.04 | 0 | 0 | 0.95 | -0.18 | 0.01 | -0.08 | 1/7/2026 1:58:58 PM EST | |||
| 47.00 | 1.99 | 3.40 | 2.70 | % | 0.06 | 0 | 0 | 1.07 | -0.19 | 0.01 | -0.08 | 1/7/2026 1:58:58 PM EST | |||
| 48.00 | 2.11 | 3.70 | 2.91 | % | 0.06 | 0 | 0 | 1.06 | -0.21 | 0.02 | -0.09 | 1/7/2026 1:58:58 PM EST | |||
| 49.00 | 2.25 | 3.60 | 2.93 | % | 0.06 | 0 | 0 | 1.00 | -0.23 | 0.02 | -0.09 | 1/7/2026 1:58:58 PM EST | |||
| 50.00 | 2.86 | 3.90 | 3.38 | 3.53 | % | 0.07 | 6 | 0 | 1.02 | -0.25 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 1:58:58 PM EST | |
| 51.00 | 3.20 | 4.55 | 3.88 | 3.93 | % | 0.08 | 10 | 0 | 1.04 | -0.27 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 1:58:58 PM EST | |
| 52.00 | 3.55 | 4.30 | 3.93 | 3.80 | -0.45 | -10.59% | 0.08 | 6 | 2 | 0.99 | -0.29 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 53.00 | 4.10 | 4.95 | 4.53 | % | 0.09 | 0 | 0 | 1.02 | -0.31 | 0.02 | -0.10 | 1/7/2026 1:58:58 PM EST | |||
| 54.00 | 4.55 | 5.15 | 4.85 | 5.34 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | -0.33 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 55.00 | 4.75 | 5.55 | 5.15 | 5.36 | +0.01 | +0.19% | 0.09 | 2 | 1 | 0.98 | -0.35 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 56.00 | 4.55 | 6.45 | 5.50 | 5.81 | -0.64 | -9.93% | 0.10 | 2 | 2 | 0.96 | -0.37 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 57.00 | 5.75 | 7.65 | 6.70 | 6.51 | -0.49 | -7.00% | 0.12 | 25 | 26 | 1.05 | -0.39 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 1:58:58 PM EST |
| 58.00 | 5.95 | 7.50 | 6.73 | 7.61 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.98 | -0.41 | 0.02 | -0.11 | 1/5/2026 | 1/7/2026 1:58:58 PM EST |
| 59.00 | 6.85 | 8.00 | 7.43 | 7.54 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.00 | -0.43 | 0.02 | -0.11 | 1/5/2026 | 1/7/2026 1:58:58 PM EST |
| 60.00 | 7.40 | 8.55 | 7.98 | % | 0.13 | 0 | 0 | 1.00 | -0.46 | 0.02 | -0.11 | 1/7/2026 1:58:58 PM EST | |||
| 65.00 | 10.60 | 11.60 | 11.10 | % | 0.17 | 0 | 0 | 1.00 | -0.56 | 0.02 | -0.11 | 1/7/2026 1:58:58 PM EST | |||
| 70.00 | 14.35 | 15.15 | 14.75 | 15.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | -0.65 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 1:58:58 PM EST |
| 75.00 | 18.10 | 19.35 | 18.73 | % | 0.25 | 0 | 0 | 1.04 | -0.72 | 0.02 | -0.09 | 1/7/2026 1:58:58 PM EST | |||
| 80.00 | 21.90 | 23.60 | 22.75 | % | 0.28 | 0 | 0 | 0.94 | -0.78 | 0.02 | -0.08 | 1/7/2026 1:58:58 PM EST | |||
| 85.00 | 25.70 | 28.50 | 27.10 | % | 0.32 | 0 | 0 | 1.23 | -0.82 | 0.01 | -0.07 | 1/7/2026 1:58:58 PM EST | |||
| 89.00 | 29.40 | 32.15 | 30.78 | % | 0.35 | 0 | 0 | 1.26 | -0.86 | 0.01 | -0.06 | 1/7/2026 1:58:58 PM EST |