Options Chain for HUT 8 CORP COM (HUT) - $26.12 as of 1/22/2025 8:53:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.05 | 11.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.50 | 10.45 | 10.85 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 9.70 | 10.30 | 11.37 | 0.00 | 0.00% | 0 | 22 | 1.44 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 7.80 | 9.85 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 8.55 | 8.90 | % | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 18.50 | 7.60 | 7.95 | % | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 7.10 | 7.45 | % | 0 | 0 | 1.25 | 0.95 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 19.50 | 6.70 | 6.95 | 5.40 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.94 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 6.15 | 6.55 | 4.69 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.92 | 0.03 | -0.02 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 20.50 | 5.80 | 6.00 | 5.58 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.91 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 5.30 | 6.40 | 5.75 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.88 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 4.70 | 5.10 | % | 0 | 0 | 0.72 | 0.86 | 0.04 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 4.55 | 4.70 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.83 | 0.05 | -0.04 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 4.15 | 5.20 | 6.23 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.80 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 2.98 | 3.95 | 3.73 | 0.00 | 0.00% | 0 | 44 | 0.91 | 0.77 | 0.06 | -0.05 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 2.89 | 3.95 | 4.40 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.74 | 0.06 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 2.67 | 3.30 | 3.42 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.70 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 2.49 | 2.98 | 4.97 | 0.00 | 0.00% | 0 | 105 | 0.92 | 0.66 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 2.53 | 2.68 | 2.72 | 0.00 | 0.00% | 0 | 95 | 0.89 | 0.63 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 2.35 | 2.57 | 2.33 | 0.00 | 0.00% | 0 | 57 | 0.96 | 0.59 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 2.10 | 2.19 | 2.16 | 0.00 | 0.00% | 0 | 90 | 0.93 | 0.55 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.50 | 1.61 | 1.98 | 1.99 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.51 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 1.69 | 1.79 | 1.77 | 0.00 | 0.00% | 0 | 51 | 0.94 | 0.48 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 1.49 | 1.83 | 1.59 | 0.00 | 0.00% | 0 | 40 | 0.99 | 0.44 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 1.16 | 1.43 | 1.42 | 0.00 | 0.00% | 0 | 67 | 0.94 | 0.41 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 28.50 | 1.19 | 1.27 | 1.24 | 0.00 | 0.00% | 0 | 219 | 0.94 | 0.37 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 1.05 | 1.29 | 0.98 | 0.00 | 0.00% | 0 | 80 | 0.98 | 0.34 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 29.50 | 0.94 | 1.04 | 0.93 | 0.00 | 0.00% | 0 | 50 | 0.96 | 0.31 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.82 | 1.10 | 1.01 | 0.00 | 0.00% | 0 | 237 | 1.01 | 0.29 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.50 | 0.75 | 1.02 | 0.87 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.26 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.00 | 0.65 | 1.13 | 0.69 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.24 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 31.50 | 0.58 | 0.66 | % | 0 | 0 | 0.98 | 0.22 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 32.00 | 0.52 | 0.59 | 1.13 | 0.00 | 0.00% | 0 | 43 | 0.98 | 0.20 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.89 | % | 0 | 0 | 0.97 | 0.18 | 0.05 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 33.00 | 0.41 | 0.47 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.16 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 0.46 | % | 0 | 0 | 0.87 | 0.15 | 0.04 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 34.00 | 0.32 | 0.37 | 0.42 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.13 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.24 | 0.30 | 0.74 | 0.00 | 0.00% | 0 | 69 | 1.01 | 0.11 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 36.00 | 0.02 | 0.24 | % | 0 | 0 | 1.02 | 0.09 | 0.03 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.22 | % | 0 | 0 | 1.09 | 0.07 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.06 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.03 | 0.33 | % | 0 | 0 | 1.13 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.50 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.21 | -0.01 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 2 | 2.11 | -0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 0.01 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.76 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 18.50 | 0.06 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.03 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 0.07 | 0.44 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 19.50 | 0.12 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.06 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.16 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 37 | 0.92 | -0.08 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 20.50 | 0.21 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 171 | 0.91 | -0.09 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 0.27 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.12 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.50 | 0.36 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.14 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 0.35 | 0.54 | 0.52 | 0.00 | 0.00% | 0 | 18 | 0.87 | -0.17 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 0.57 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.91 | -0.20 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 0.71 | 0.77 | 0.88 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.23 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 23.50 | 0.72 | 0.94 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.26 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 0.93 | 1.11 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.30 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 24.50 | 1.07 | 1.31 | 1.18 | 0.00 | 0.00% | 0 | 26 | 0.86 | -0.34 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 1.44 | 2.30 | 1.03 | 0.00 | 0.00% | 0 | 28 | 0.92 | -0.37 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 25.50 | 1.68 | 1.97 | 1.39 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.41 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 1.94 | 2.10 | 1.87 | 0.00 | 0.00% | 0 | 35 | 0.93 | -0.45 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 26.50 | 2.22 | 2.31 | 2.54 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.49 | 0.08 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 2.52 | 2.63 | 1.69 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.52 | 0.08 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 2.82 | 2.95 | 2.66 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.56 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 28.00 | 3.15 | 3.30 | 2.42 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.59 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 28.50 | 3.50 | 3.65 | 2.42 | 0.00 | 0.00% | 0 | 8 | 0.94 | -0.63 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 29.00 | 3.65 | 4.00 | % | 0 | 0 | 0.93 | -0.66 | 0.07 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 29.50 | 4.25 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.69 | 0.07 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 4.65 | 5.45 | % | 0 | 0 | 1.13 | -0.71 | 0.06 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 30.50 | 5.05 | 5.20 | % | 0 | 0 | 0.94 | -0.74 | 0.06 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 31.00 | 5.45 | 6.75 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.76 | 0.06 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 31.50 | 5.05 | 6.90 | % | 0 | 0 | 0.98 | -0.78 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 32.00 | 6.25 | 6.55 | % | 0 | 0 | 0.97 | -0.80 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 32.50 | 6.75 | 6.90 | % | 0 | 0 | 0.95 | -0.82 | 0.05 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 33.00 | 7.20 | 7.35 | % | 0 | 0 | 0.97 | -0.84 | 0.04 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 33.50 | 7.65 | 7.80 | % | 0 | 0 | 0.93 | -0.85 | 0.04 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 34.00 | 8.10 | 8.25 | % | 0 | 0 | 0.92 | -0.87 | 0.04 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 9.05 | 10.30 | 9.60 | 0.00 | 0.00% | 0 | 3 | 1.64 | -0.89 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 36.00 | 9.90 | 11.30 | % | 0 | 0 | 1.12 | -0.91 | 0.03 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 37.00 | 10.85 | 11.15 | % | 0 | 0 | 1.19 | -0.93 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 38.00 | 11.80 | 12.15 | % | 0 | 0 | 1.21 | -0.94 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 13.80 | 14.05 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |