Options Chain for HUT 8 CORP COM (HUT) - $21.57 as of 2/4/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.55 | 18.15 | 20.70 | 0.00 | 0.00% | 0 | 260 | 4.42 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:39 PM EST |
| 6.00 | 15.40 | 15.80 | 21.00 | 0.00 | 0.00% | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:39 PM EST |
| 7.00 | 14.40 | 14.80 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 8.00 | 13.45 | 13.80 | 21.16 | 0.00 | 0.00% | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:39 PM EST |
| 9.00 | 12.45 | 13.55 | 15.80 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:39 PM EST |
| 10.00 | 11.55 | 11.85 | 18.37 | 0.00 | 0.00% | 0 | 8 | 2.46 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:39 PM EST |
| 11.00 | 10.55 | 10.90 | 14.25 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.98 | 0.01 | -0.01 | 11/25/2024 | 2/4/2025 3:59:39 PM EST |
| 12.00 | 9.65 | 9.90 | 10.87 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.96 | 0.01 | -0.01 | 1/10/2025 | 2/4/2025 3:59:39 PM EST |
| 13.00 | 8.75 | 8.95 | 11.85 | 0.00 | 0.00% | 0 | 75 | 0.96 | 0.94 | 0.01 | -0.01 | 12/20/2024 | 2/4/2025 3:59:39 PM EST |
| 14.00 | 7.90 | 8.05 | 9.59 | 0.00 | 0.00% | 0 | 265 | 0.99 | 0.92 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 15.00 | 7.00 | 7.20 | 6.32 | 0.00 | 0.00% | 0 | 79 | 0.94 | 0.89 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 16.00 | 6.30 | 6.45 | 7.30 | 0.00 | 0.00% | 0 | 33 | 1.00 | 0.85 | 0.03 | -0.02 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 17.00 | 5.10 | 5.65 | 4.20 | 0.00 | 0.00% | 0 | 63 | 1.00 | 0.81 | 0.04 | -0.03 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 18.00 | 4.90 | 5.00 | 4.85 | +0.95 | +24.36% | 1 | 301 | 0.98 | 0.76 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 19.00 | 4.30 | 4.40 | 4.25 | +0.12 | +2.91% | 1 | 162 | 0.99 | 0.71 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 20.00 | 3.70 | 3.85 | 3.72 | -0.24 | -6.07% | 1 | 505 | 0.99 | 0.66 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 21.00 | 3.20 | 3.35 | 3.55 | 0.00 | 0.00% | 0 | 155 | 0.99 | 0.61 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 22.00 | 2.72 | 2.88 | 3.03 | 0.00 | 0.00% | 0 | 1,150 | 0.98 | 0.55 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 23.00 | 2.35 | 2.49 | 2.40 | +0.12 | +5.27% | 13 | 2,475 | 0.95 | 0.50 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 24.00 | 1.91 | 2.15 | 2.20 | +0.55 | +33.34% | 18 | 656 | 0.98 | 0.45 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 25.00 | 1.62 | 1.85 | 1.78 | -0.12 | -6.32% | 3 | 1,193 | 0.98 | 0.40 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 26.00 | 1.28 | 1.59 | 1.56 | +0.11 | +7.59% | 3 | 1,710 | 0.99 | 0.36 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 27.00 | 1.30 | 1.37 | 1.32 | +0.06 | +4.77% | 10 | 944 | 0.99 | 0.32 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 28.00 | 0.97 | 1.18 | 1.11 | -0.01 | -0.90% | 11 | 698 | 0.99 | 0.29 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 29.00 | 0.95 | 1.02 | 1.00 | -0.13 | -11.51% | 17 | 313 | 1.00 | 0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 30.00 | 0.83 | 0.89 | 0.88 | -0.10 | -10.21% | 12 | 1,502 | 1.01 | 0.23 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 31.00 | 0.72 | 0.78 | 0.90 | 0.00 | 0.00% | 0 | 323 | 1.01 | 0.20 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 32.00 | 0.46 | 0.68 | 0.64 | +0.14 | +28.00% | 2 | 185 | 1.01 | 0.18 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 33.00 | 0.53 | 0.57 | 0.86 | 0.00 | 0.00% | 0 | 560 | 1.02 | 0.16 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 34.00 | 0.46 | 0.50 | 0.71 | 0.00 | 0.00% | 0 | 84 | 1.02 | 0.14 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:39 PM EST |
| 35.00 | 0.20 | 0.63 | 0.45 | -0.06 | -11.77% | 10 | 2,130 | 1.02 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 36.00 | 0.34 | 0.38 | 0.52 | 0.00 | 0.00% | 0 | 125 | 1.03 | 0.11 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 37.00 | 0.03 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 475 | 1.03 | 0.10 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 38.00 | 0.26 | 0.29 | 0.29 | -0.06 | -17.15% | 6 | 288 | 1.04 | 0.09 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 39.00 | 0.22 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 97 | 1.04 | 0.08 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 40.00 | 0.19 | 0.24 | 0.35 | 0.00 | 0.00% | 0 | 707 | 1.05 | 0.07 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 41.00 | 0.16 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 23 | 1.04 | 0.06 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 42.00 | 0.15 | 0.17 | 0.17 | -0.13 | -43.34% | 10 | 173 | 1.05 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 43.00 | 0.12 | 0.17 | 0.39 | 0.00 | 0.00% | 0 | 81 | 1.06 | 0.05 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | -0.08 | -38.10% | 13 | 280 | 1.09 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:39 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 | 0.41 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 6.00 | 0.00 | 0.42 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 7.00 | 0.00 | 0.43 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 8.00 | 0.00 | 0.46 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:39 PM EST | |||
| 10.00 | 0.01 | 0.56 | 0.17 | 0.00 | 0.00% | 0 | 71 | 1.39 | -0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 11.00 | 0.03 | 0.64 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.35 | -0.02 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 12.00 | 0.06 | 0.33 | 0.22 | 0.00 | 0.00% | 0 | 38 | 1.11 | -0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 13.00 | 0.18 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.02 | -0.06 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 14.00 | 0.30 | 0.33 | 0.45 | 0.00 | 0.00% | 0 | 126 | 1.01 | -0.08 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 15.00 | 0.45 | 0.49 | 0.86 | 0.00 | 0.00% | 0 | 86 | 1.00 | -0.11 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 16.00 | 0.65 | 0.69 | 0.91 | 0.00 | 0.00% | 0 | 396 | 0.99 | -0.15 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 17.00 | 0.91 | 0.95 | 0.99 | 0.00 | 0.00% | 0 | 645 | 0.99 | -0.19 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 18.00 | 1.23 | 1.27 | 1.16 | -0.33 | -22.15% | 4 | 137 | 0.99 | -0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 19.00 | 1.61 | 1.77 | 1.72 | -0.28 | -14.00% | 2 | 99 | 1.02 | -0.29 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 20.00 | 1.90 | 2.23 | 2.25 | -0.11 | -4.67% | 1 | 441 | 0.99 | -0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 21.00 | 2.54 | 2.76 | 2.55 | -0.55 | -17.75% | 2 | 175 | 0.98 | -0.39 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 22.00 | 3.10 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 75 | 0.99 | -0.45 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 23.00 | 3.70 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 99 | 0.99 | -0.50 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 24.00 | 4.35 | 4.45 | 4.95 | 0.00 | 0.00% | 0 | 1,573 | 0.99 | -0.55 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 25.00 | 5.05 | 5.15 | 5.24 | -0.06 | -1.14% | 41 | 127 | 0.99 | -0.60 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:39 PM EST |
| 26.00 | 5.75 | 5.90 | 7.50 | 0.00 | 0.00% | 0 | 149 | 0.99 | -0.64 | 0.05 | -0.03 | 1/28/2025 | 2/4/2025 3:59:39 PM EST |
| 27.00 | 6.55 | 6.70 | 6.55 | 0.00 | 0.00% | 0 | 148 | 0.99 | -0.68 | 0.05 | -0.03 | 1/27/2025 | 2/4/2025 3:59:39 PM EST |
| 28.00 | 7.40 | 7.50 | 9.05 | 0.00 | 0.00% | 0 | 89 | 1.00 | -0.71 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:39 PM EST |
| 29.00 | 8.20 | 9.25 | 6.10 | 0.00 | 0.00% | 0 | 41 | 1.01 | -0.75 | 0.04 | -0.03 | 1/22/2025 | 2/4/2025 3:59:39 PM EST |
| 30.00 | 9.10 | 10.10 | 9.45 | 0.00 | 0.00% | 0 | 64 | 1.05 | -0.77 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 3:59:39 PM EST |
| 31.00 | 9.95 | 10.25 | 6.85 | 0.00 | 0.00% | 0 | 23 | 1.06 | -0.80 | 0.04 | -0.02 | 1/24/2025 | 2/4/2025 3:59:39 PM EST |
| 32.00 | 10.85 | 11.00 | 6.60 | 0.00 | 0.00% | 0 | 55 | 1.02 | -0.82 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:39 PM EST |
| 33.00 | 11.75 | 11.95 | 7.20 | 0.00 | 0.00% | 0 | 60 | 1.07 | -0.84 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:39 PM EST |
| 34.00 | 12.70 | 14.00 | 8.15 | 0.00 | 0.00% | 0 | 33 | 1.38 | -0.86 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:39 PM EST |
| 35.00 | 13.60 | 13.85 | 8.70 | 0.00 | 0.00% | 0 | 27 | 1.03 | -0.88 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:39 PM EST |
| 36.00 | 14.45 | 14.80 | 14.95 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.89 | 0.02 | -0.02 | 11/14/2024 | 2/4/2025 3:59:39 PM EST |
| 37.00 | 15.40 | 15.75 | 10.80 | 0.00 | 0.00% | 0 | 8 | 1.08 | -0.90 | 0.02 | -0.02 | 12/16/2024 | 2/4/2025 3:59:39 PM EST |
| 38.00 | 16.50 | 16.70 | % | 0 | 0 | 1.16 | -0.91 | 0.02 | -0.01 | 2/4/2025 3:59:39 PM EST | |||
| 39.00 | 17.40 | 17.70 | 13.50 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.92 | 0.02 | -0.01 | 12/17/2024 | 2/4/2025 3:59:39 PM EST |
| 40.00 | 18.40 | 18.65 | 19.25 | 0.00 | 0.00% | 0 | 6 | 1.20 | -0.93 | 0.02 | -0.01 | 12/30/2024 | 2/4/2025 3:59:39 PM EST |
| 41.00 | 19.35 | 19.60 | 14.35 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.94 | 0.01 | -0.01 | 12/17/2024 | 2/4/2025 3:59:39 PM EST |
| 42.00 | 20.35 | 20.60 | % | 0 | 0 | 1.22 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:39 PM EST | |||
| 43.00 | 21.35 | 21.65 | % | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:39 PM EST | |||
| 45.00 | 23.20 | 24.25 | 19.65 | 0.00 | 0.00% | 0 | 5 | 1.51 | -0.97 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:39 PM EST |