Options Chain for HUT 8 CORP COM (HUT) - $11.80 as of 3/31/2025 4:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.90 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5.50 | 5.35 | 6.55 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6.00 | 5.15 | 6.10 | % | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6.50 | 4.35 | 5.60 | % | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.00 | 2.91 | 5.00 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.50 | 2.66 | 4.55 | 5.65 | 0.00 | 0.00% | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 1.95 | 4.00 | 4.66 | 0.00 | 0.00% | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 1.98 | 3.35 | % | 0 | 0 | 5.47 | 0.99 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 9.00 | 1.66 | 2.77 | % | 0 | 0 | 4.63 | 0.97 | 0.04 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 9.50 | 1.46 | 2.31 | 2.20 | -0.77 | -25.93% | 7 | 2 | 1.68 | 0.94 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 1.09 | 2.37 | 2.05 | +0.23 | +12.64% | 5 | 25 | 4.15 | 0.89 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 1.23 | 1.34 | 1.23 | -1.74 | -58.59% | 41 | 3 | 1.09 | 0.81 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 0.92 | 0.97 | 1.00 | -0.71 | -41.52% | 32 | 6 | 1.17 | 0.70 | 0.25 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 0.51 | 0.66 | 0.61 | -0.12 | -16.44% | 88 | 15 | 1.03 | 0.57 | 0.27 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 0.40 | 0.43 | 0.43 | -0.11 | -20.37% | 337 | 172 | 1.15 | 0.43 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 0.24 | 0.27 | 0.25 | -0.09 | -26.48% | 1,569 | 2,703 | 1.15 | 0.31 | 0.24 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 0.13 | 0.17 | 0.16 | -0.06 | -27.28% | 354 | 945 | 1.15 | 0.21 | 0.19 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.50 | 0.07 | 0.11 | 0.09 | -0.06 | -40.00% | 284 | 622 | 1.17 | 0.14 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 747 | 2,773 | 1.27 | 0.09 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.50 | 0.02 | 0.05 | 0.03 | -0.05 | -62.50% | 441 | 212 | 1.25 | 0.06 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 0.01 | 0.08 | 0.03 | -0.04 | -57.15% | 261 | 240 | 1.41 | 0.04 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.50 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 4 | 114 | 1.46 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.02 | 0.03 | -0.01 | -25.00% | 560 | 182 | 1.57 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 16.50 | 0.01 | 0.03 | 0.04 | -0.11 | -73.34% | 2 | 38 | 1.67 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 0.01 | 0.07 | 0.02 | +0.01 | +100.00% | 19 | 129 | 1.72 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 18 | 28 | 2.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 68 | 2.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.24 | 0.69 | 0.00 | 0.00% | 0 | 107 | 3.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 14 | 62 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.23 | 0.42 | 0.00 | 0.00% | 0 | 12 | 3.68 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 247 | 2.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 18 | 3.92 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.23 | 0.54 | 0.00 | 0.00% | 0 | 4 | 4.03 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 1 | 202 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 58 | 4.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.22 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 107 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.22 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 13 | 4.59 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.01 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.22 | 1.13 | 0.00 | 0.00% | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.22 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.22 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.22 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:04 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.07 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.12 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.18 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.03 | 0.02 | % | 15 | 0 | 1.71 | -0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 9.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 209 | 12 | 1.34 | -0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 7 | 19 | 1.36 | -0.06 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 19 | 71 | 1.30 | -0.11 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 0.16 | 0.19 | 0.17 | -0.03 | -15.00% | 225 | 53 | 1.25 | -0.19 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 0.30 | 0.33 | 0.30 | -0.04 | -11.77% | 280 | 195 | 1.24 | -0.30 | 0.25 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 0.50 | 0.53 | 0.54 | 0.00 | 0.00% | 69 | 219 | 1.23 | -0.43 | 0.27 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 0.77 | 0.81 | 0.72 | -0.03 | -4.00% | 282 | 41 | 1.22 | -0.57 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 1.04 | 1.15 | 1.16 | +0.01 | +0.87% | 41 | 115 | 1.15 | -0.69 | 0.24 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 1.50 | 1.66 | 1.49 | +0.03 | +2.06% | 16 | 97 | 1.45 | -0.79 | 0.19 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.50 | 1.93 | 2.44 | 1.91 | +0.11 | +6.12% | 2 | 31 | 1.58 | -0.86 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 2.05 | 2.50 | 2.19 | -0.19 | -7.99% | 3 | 43 | 2.58 | -0.91 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.50 | 1.39 | 2.97 | 2.73 | +1.41 | +106.82% | 11 | 15 | 2.25 | -0.94 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 3.30 | 3.60 | 3.35 | +0.21 | +6.69% | 12 | 23 | 3.86 | -0.96 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.50 | 2.37 | 4.00 | 3.42 | -0.26 | -7.07% | 16 | 8 | 3.60 | -0.98 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 2.99 | 4.70 | 2.53 | 0.00 | 0.00% | 0 | 24 | 3.55 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 16.50 | 3.70 | 5.30 | 3.55 | 0.00 | 0.00% | 0 | 1 | 5.73 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 4.65 | 5.95 | 4.70 | 0.00 | 0.00% | 0 | 1 | 4.56 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 17.50 | 5.45 | 6.25 | 5.56 | +1.05 | +23.29% | 2 | 3 | 4.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 5.70 | 7.05 | 4.18 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 18.50 | 6.50 | 7.25 | 6.60 | -0.67 | -9.22% | 3 | 3 | 4.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 7.30 | 7.80 | 5.83 | 0.00 | 0.00% | 0 | 43 | 4.69 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 19.50 | 7.50 | 8.00 | 5.39 | 0.00 | 0.00% | 0 | 12 | 5.24 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 7.90 | 8.75 | 8.05 | +3.31 | +69.84% | 1 | 1 | 5.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 20.50 | 8.55 | 9.20 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 21.00 | 8.85 | 9.60 | 5.76 | 0.00 | 0.00% | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 21.50 | 9.40 | 10.30 | 7.46 | 0.00 | 0.00% | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 22.00 | 10.00 | 10.80 | 8.11 | 0.00 | 0.00% | 0 | 3 | 5.91 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 22.50 | 10.30 | 11.25 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 23.00 | 10.90 | 11.75 | 10.10 | 0.00 | 0.00% | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 23.50 | 11.60 | 12.25 | 11.40 | 0.00 | 0.00% | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 24.00 | 11.40 | 12.75 | 12.37 | 0.00 | 0.00% | 0 | 1 | 5.78 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 24.50 | 12.45 | 13.15 | % | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 13.00 | 13.65 | 13.69 | 0.00 | 0.00% | 0 | 1 | 6.86 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 25.50 | 13.45 | 14.35 | % | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 26.00 | 13.70 | 14.85 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 14.95 | 15.80 | % | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 28.00 | 15.90 | 16.85 | % | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 29.00 | 16.95 | 17.85 | % | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 18.00 | 18.80 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |