Options Chain for HUT 8 CORP COM (HUT) - $13.41 as of 3/7/2025 4:05:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.35 | 8.60 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 7.00 | 6.35 | 6.60 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 7.50 | 5.85 | 6.15 | 7.05 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 8.00 | 5.35 | 5.70 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 8.50 | 4.85 | 5.15 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 9.00 | 4.30 | 4.65 | % | 0 | 0 | 2.42 | 1.00 | 0.01 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 9.50 | 3.65 | 5.95 | % | 0 | 0 | 5.98 | 0.99 | 0.01 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 10.00 | 3.30 | 3.70 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.98 | 0.03 | -0.01 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 10.50 | 2.81 | 3.30 | % | 0 | 0 | 2.05 | 0.95 | 0.05 | -0.02 | 3/7/2025 4:00:00 PM EST | |||
| 11.00 | 2.47 | 3.00 | 2.18 | -0.53 | -19.56% | 2 | 5 | 1.32 | 0.92 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 11.50 | 2.15 | 2.21 | % | 0 | 0 | 1.08 | 0.87 | 0.11 | -0.03 | 3/7/2025 4:00:00 PM EST | |||
| 12.00 | 1.74 | 2.30 | 1.82 | -0.63 | -25.72% | 2 | 6 | 1.52 | 0.81 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 12.50 | 1.37 | 1.45 | 1.43 | -0.10 | -6.54% | 3 | 3 | 1.08 | 0.73 | 0.17 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 13.00 | 1.07 | 1.20 | 1.10 | -0.10 | -8.34% | 56 | 32 | 1.14 | 0.64 | 0.19 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 13.50 | 0.80 | 0.89 | 0.84 | -0.09 | -9.68% | 143 | 72 | 1.10 | 0.54 | 0.20 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 14.00 | 0.60 | 0.70 | 0.62 | -0.13 | -17.34% | 153 | 89 | 1.13 | 0.45 | 0.19 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 14.50 | 0.43 | 0.47 | 0.45 | -0.07 | -13.47% | 174 | 96 | 1.09 | 0.36 | 0.18 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 15.00 | 0.31 | 0.50 | 0.33 | -0.12 | -26.67% | 228 | 235 | 1.14 | 0.28 | 0.16 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 15.50 | 0.20 | 0.25 | 0.24 | -0.06 | -20.00% | 102 | 2,337 | 1.09 | 0.22 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 16.00 | 0.15 | 0.19 | 0.16 | -0.08 | -33.34% | 293 | 479 | 1.13 | 0.17 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 16.50 | 0.10 | 0.13 | 0.13 | -0.05 | -27.78% | 20 | 66 | 1.13 | 0.12 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 17.00 | 0.07 | 0.10 | 0.09 | -0.09 | -50.00% | 55 | 2,440 | 1.16 | 0.09 | 0.07 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 17.50 | 0.04 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 110 | 1.16 | 0.07 | 0.06 | -0.02 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 18.00 | 0.03 | 0.07 | 0.09 | +0.03 | +50.00% | 6 | 79 | 1.21 | 0.05 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 18.50 | 0.01 | 0.05 | 0.04 | -0.05 | -55.56% | 18 | 42 | 1.19 | 0.03 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 47 | 1.43 | 0.02 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 26 | 2.24 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 20.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 163 | 1.35 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 35 | 2.75 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 3/7/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 64 | 1.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 25 | 3.15 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 152 | 2.63 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 13 | 4.10 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 31 | 2.29 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 9 | 4.28 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 25 | 4.37 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 28 | 4.46 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | -0.07 | -77.78% | 3 | 162 | 2.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.23 | 0.52 | 0.00 | 0.00% | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 14 | 4.42 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 4.49 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 4.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 16 | 3.41 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 4 | 4.76 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.89 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 5.01 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 26 | 3.32 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 4 | 5.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.93 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.94 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.89 | % | 0 | 0 | 4.18 | 0.00 | 0.01 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 9.50 | 0.01 | 0.34 | % | 0 | 0 | 2.56 | -0.01 | 0.01 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 10.00 | 0.03 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 26 | 1.45 | -0.02 | 0.03 | -0.01 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 10.50 | 0.05 | 0.08 | 0.05 | % | 7 | 0 | 1.25 | -0.05 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST | |
| 11.00 | 0.10 | 0.11 | 0.12 | -0.06 | -33.34% | 14 | 3 | 1.21 | -0.08 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 11.50 | 0.17 | 0.18 | 0.18 | -0.03 | -14.29% | 23 | 3 | 1.20 | -0.13 | 0.11 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 12.00 | 0.26 | 0.28 | 0.32 | -0.09 | -21.96% | 22 | 46 | 1.17 | -0.19 | 0.14 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 12.50 | 0.39 | 0.44 | 0.39 | -0.19 | -32.76% | 48 | 176 | 1.17 | -0.27 | 0.17 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 13.00 | 0.58 | 0.63 | 0.61 | -0.18 | -22.79% | 28 | 156 | 1.17 | -0.36 | 0.19 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 13.50 | 0.81 | 0.87 | 0.84 | -0.07 | -7.70% | 58 | 4 | 1.16 | -0.46 | 0.20 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 14.00 | 1.06 | 1.18 | 0.94 | -0.39 | -29.33% | 12 | 57 | 1.16 | -0.55 | 0.19 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 14.50 | 1.21 | 1.50 | 1.46 | -0.24 | -14.12% | 6 | 65 | 1.18 | -0.64 | 0.18 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 15.00 | 1.62 | 2.05 | 1.82 | -0.06 | -3.20% | 514 | 20 | 1.03 | -0.72 | 0.16 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 15.50 | 1.60 | 2.27 | 2.16 | -0.23 | -9.63% | 22 | 31 | 0.62 | -0.78 | 0.13 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 16.00 | 2.62 | 2.70 | 2.09 | 0.00 | 0.00% | 0 | 95 | 1.22 | -0.83 | 0.11 | -0.04 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 16.50 | 3.05 | 3.15 | 3.35 | 0.00 | 0.00% | 0 | 62 | 1.20 | -0.88 | 0.09 | -0.03 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 17.00 | 3.30 | 3.95 | 3.38 | 0.00 | 0.00% | 0 | 28 | 2.85 | -0.91 | 0.07 | -0.02 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 17.50 | 3.85 | 4.15 | 3.42 | 0.00 | 0.00% | 0 | 35 | 1.35 | -0.93 | 0.06 | -0.02 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 18.00 | 4.25 | 4.60 | 4.84 | +0.04 | +0.84% | 20 | 134 | 1.45 | -0.95 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 18.50 | 4.65 | 6.25 | 5.00 | 0.00 | 0.00% | 0 | 21 | 3.58 | -0.97 | 0.03 | -0.01 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 19.00 | 5.15 | 6.20 | 5.60 | +0.90 | +19.15% | 1 | 38 | 2.85 | -0.98 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 19.50 | 5.65 | 7.75 | 5.06 | 0.00 | 0.00% | 0 | 15 | 1.74 | -0.99 | 0.01 | 0.00 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 20.00 | 6.45 | 6.65 | 5.51 | 0.00 | 0.00% | 0 | 30 | 2.00 | -0.99 | 0.01 | 0.00 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 20.50 | 6.85 | 7.10 | 7.29 | +1.14 | +18.54% | 2 | 7 | 2.24 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 21.00 | 7.45 | 7.60 | 5.88 | 0.00 | 0.00% | 0 | 23 | 2.18 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 21.50 | 7.95 | 8.15 | 6.18 | 0.00 | 0.00% | 0 | 4 | 2.42 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 22.00 | 8.35 | 8.65 | 8.02 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 22.50 | 8.95 | 9.20 | 7.67 | 0.00 | 0.00% | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 23.00 | 9.35 | 9.90 | 8.72 | 0.00 | 0.00% | 0 | 3 | 3.28 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 23.50 | 9.90 | 10.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 24.00 | 10.35 | 10.65 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 4:00:00 PM EST |
| 24.50 | 10.85 | 11.15 | 4.85 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:00 PM EST |
| 25.00 | 11.40 | 11.65 | 9.92 | 0.00 | 0.00% | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 25.50 | 11.55 | 12.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 26.00 | 12.00 | 12.85 | 6.15 | 0.00 | 0.00% | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 4:00:00 PM EST |
| 26.50 | 12.50 | 14.65 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 27.00 | 13.05 | 13.85 | 7.45 | 0.00 | 0.00% | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:00 PM EST |
| 27.50 | 13.65 | 14.20 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 28.00 | 14.00 | 14.65 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 29.00 | 14.25 | 15.95 | 13.22 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 30.00 | 15.90 | 17.00 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 31.00 | 17.25 | 19.05 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 35.00 | 20.95 | 21.80 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |