Options Chain for HUT 8 CORP COM (HUT) - $17.93 as of 2/21/2025 8:35:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.55 | 14.40 | 14.94 | 0.00 | 0.00% | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 11.50 | 12.20 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 10.70 | 11.25 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 9.75 | 10.25 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 8.65 | 9.15 | 10.93 | 0.00 | 0.00% | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 7.75 | 8.25 | 9.60 | 0.00 | 0.00% | 0 | 10 | 2.29 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 6.65 | 7.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 12.00 | 5.80 | 6.30 | % | 0 | 0 | 1.79 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 13.00 | 4.75 | 5.40 | % | 0 | 0 | 1.59 | 0.95 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 3.85 | 4.35 | % | 0 | 0 | 1.33 | 0.91 | 0.04 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 3.20 | 3.75 | 5.65 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.84 | 0.07 | -0.03 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 15.50 | 2.64 | 3.45 | 4.36 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.80 | 0.08 | -0.03 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 2.26 | 2.55 | 3.60 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.75 | 0.09 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 16.50 | 2.07 | 2.21 | % | 0 | 0 | 0.94 | 0.70 | 0.10 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 17.00 | 1.81 | 1.89 | 1.80 | -0.90 | -33.34% | 1 | 15 | 0.99 | 0.64 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 1.54 | 1.72 | % | 0 | 0 | 1.03 | 0.59 | 0.11 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 18.00 | 1.28 | 1.43 | 1.32 | -2.36 | -64.13% | 13 | 5 | 1.00 | 0.53 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 18.50 | 1.07 | 1.15 | 1.21 | % | 6 | 0 | 0.97 | 0.47 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 19.00 | 0.88 | 0.96 | 0.90 | -0.74 | -45.13% | 20 | 265 | 0.96 | 0.41 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 19.50 | 0.71 | 0.93 | 1.38 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.36 | 0.11 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.59 | 0.74 | 0.66 | -0.45 | -40.55% | 1,491 | 104 | 1.00 | 0.31 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.50 | 0.29 | 0.66 | 0.74 | -0.23 | -23.72% | 12 | 352 | 0.99 | 0.27 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 0.32 | 0.55 | 1.05 | +0.19 | +22.10% | 51 | 614 | 0.94 | 0.23 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 0.21 | 0.56 | 0.48 | -0.23 | -32.40% | 107 | 109 | 0.98 | 0.20 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 0.15 | 0.33 | 0.40 | -0.16 | -28.58% | 1,430 | 193 | 0.93 | 0.17 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.01 | 0.27 | 0.22 | -0.22 | -50.00% | 415 | 35 | 0.99 | 0.14 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 0.15 | 0.29 | 0.17 | -0.18 | -51.43% | 11 | 83 | 1.05 | 0.12 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 0.03 | 0.17 | 0.12 | -0.23 | -65.72% | 18 | 33 | 0.99 | 0.10 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 0.10 | 0.23 | 0.25 | +0.01 | +4.17% | 6 | 834 | 1.06 | 0.08 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.07 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.07 | 0.08 | 0.10 | -0.07 | -41.18% | 9 | 49 | 1.00 | 0.06 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 0.05 | 0.09 | 0.25 | 0.00 | 0.00% | 0 | 48 | 1.04 | 0.05 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.03 | 0.45 | 0.15 | +0.04 | +36.37% | 2 | 119 | 1.09 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 0.02 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 406 | 1.13 | 0.03 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 0.02 | 0.97 | 0.09 | -0.25 | -73.53% | 6 | 52 | 1.20 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 0.01 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 72 | 1.85 | 0.02 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 0.01 | 0.68 | 0.06 | -0.01 | -14.29% | 2 | 49 | 1.28 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 0.01 | 1.88 | % | 0 | 0 | 4.50 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 29.00 | 0.01 | 1.82 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.77 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 1.83 | % | 0 | 0 | 2.83 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.18 | 0.00 | 0.00% | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 1.31 | 0.20 | 0.00 | 0.00% | 0 | 37 | 2.48 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.44 | 0.68 | 0.00 | 0.00% | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 2.14 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 33.00 | 0.01 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 2.10 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.89 | 0.21 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 1.87 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 2.14 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 2.12 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 1.89 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 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 | 1.98 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.98 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.28 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.98 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.28 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.98 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.95 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.28 | % | 0 | 0 | 2.66 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.05 | % | 0 | 0 | 1.39 | -0.05 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 0.12 | 0.26 | 0.62 | 0.00 | 0.00% | 0 | 11 | 1.05 | -0.09 | 0.04 | -0.02 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 0.08 | 0.34 | 0.30 | +0.18 | +150.00% | 5 | 30 | 0.99 | -0.16 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 15.50 | 0.23 | 0.45 | 0.37 | +0.17 | +85.00% | 21 | 71 | 0.99 | -0.20 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.53 | 0.60 | 0.55 | +0.27 | +96.43% | 15 | 8 | 0.99 | -0.25 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 16.50 | 0.69 | 0.76 | 0.64 | +0.30 | +88.24% | 1 | 16 | 0.98 | -0.30 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 0.78 | 0.97 | 0.97 | +0.46 | +90.20% | 8 | 37 | 0.96 | -0.36 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 1.08 | 1.17 | 1.00 | +0.43 | +75.44% | 4 | 38 | 0.95 | -0.41 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 1.31 | 1.45 | 1.05 | +0.43 | +69.36% | 4 | 35 | 0.96 | -0.47 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 18.50 | 1.58 | 1.71 | 1.41 | +0.61 | +76.25% | 8 | 34 | 0.93 | -0.53 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 1.78 | 2.09 | 1.98 | +0.77 | +63.64% | 7 | 36 | 0.98 | -0.59 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 19.50 | 2.27 | 2.44 | 2.25 | +0.83 | +58.46% | 8 | 18 | 0.98 | -0.64 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 2.44 | 2.75 | 2.04 | +0.36 | +21.43% | 7 | 151 | 0.87 | -0.69 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.50 | 3.00 | 3.35 | 2.43 | +0.43 | +21.50% | 4 | 327 | 0.99 | -0.73 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 2.64 | 3.75 | 1.95 | -0.28 | -12.56% | 5 | 15 | 0.72 | -0.77 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 3.10 | 4.30 | 3.95 | +1.63 | +70.26% | 5 | 8 | 1.01 | -0.80 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 4.30 | 4.45 | 4.30 | +1.13 | +35.65% | 3 | 13 | 1.00 | -0.83 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 4.00 | 5.25 | 3.45 | 0.00 | 0.00% | 0 | 14 | 1.11 | -0.86 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 4.50 | 5.65 | 3.89 | 0.00 | 0.00% | 0 | 10 | 1.31 | -0.88 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 5.45 | 5.85 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.90 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 5.90 | 6.45 | 4.90 | 0.00 | 0.00% | 0 | 4 | 1.47 | -0.92 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 6.55 | 6.80 | 6.50 | +1.65 | +34.03% | 3 | 1 | 1.48 | -0.93 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 6.95 | 7.35 | 7.07 | +1.78 | +33.65% | 8 | 8 | 0.80 | -0.94 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 7.35 | 7.90 | % | 0 | 0 | 1.66 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 26.00 | 7.75 | 8.30 | 6.18 | 0.00 | 0.00% | 0 | 6 | 1.48 | -0.96 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 8.35 | 8.85 | 6.79 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.97 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 8.80 | 9.50 | 7.27 | 0.00 | 0.00% | 0 | 3 | 1.51 | -0.97 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 9.35 | 10.00 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 28.00 | 9.85 | 10.35 | 7.93 | 0.00 | 0.00% | 0 | 2 | 1.87 | -0.98 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 10.30 | 10.85 | % | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 29.00 | 10.85 | 11.40 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 29.50 | 11.50 | 11.85 | 10.33 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 11.75 | 13.65 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 30.50 | 12.35 | 12.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 31.00 | 11.45 | 14.80 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 13.80 | 14.45 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 33.00 | 14.90 | 15.35 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 34.00 | 15.80 | 16.35 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 16.85 | 17.35 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 36.00 | 17.80 | 18.35 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 37.00 | 18.80 | 19.45 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 38.00 | 19.85 | 20.40 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 39.00 | 20.80 | 21.45 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |