Options Chain for HUT 8 CORP COM (HUT) - $53.99 as of 3/25/2026 7:56:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.55 | 37.70 | 36.13 | % | 1.81 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST | |||
| 25.00 | 29.30 | 32.75 | 31.03 | % | 1.24 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST | |||
| 30.00 | 24.30 | 27.80 | 26.05 | % | 0.87 | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:44 PM EST | |||
| 35.00 | 19.70 | 22.90 | 21.30 | % | 0.61 | 0 | 0 | 2.43 | 0.98 | 0.00 | -0.03 | 3/25/2026 3:59:44 PM EST | |||
| 38.00 | 16.85 | 19.30 | 18.08 | 14.52 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.17 | 0.96 | 0.01 | -0.04 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 39.00 | 16.05 | 18.50 | 17.28 | % | 0.44 | 0 | 0 | 1.84 | 0.95 | 0.01 | -0.06 | 3/25/2026 3:59:44 PM EST | |||
| 40.00 | 15.10 | 17.60 | 16.35 | % | 0.41 | 0 | 10 | 1.78 | 0.94 | 0.01 | -0.06 | 3/25/2026 3:59:44 PM EST | |||
| 41.00 | 13.90 | 16.55 | 15.23 | 15.56 | % | 0.37 | 4 | 0 | 2.01 | 0.92 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 42.00 | 13.00 | 15.65 | 14.33 | 14.59 | % | 0.34 | 4 | 0 | 1.87 | 0.91 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 43.00 | 11.95 | 15.40 | 13.68 | 13.83 | +3.78 | +37.62% | 0.32 | 1 | 2 | 1.78 | 0.89 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 44.00 | 11.40 | 13.95 | 12.68 | 12.88 | +3.58 | +38.50% | 0.29 | 1 | 2 | 1.60 | 0.87 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 45.00 | 10.70 | 13.15 | 11.93 | % | 0.27 | 0 | 20 | 1.51 | 0.85 | 0.02 | -0.10 | 3/25/2026 3:59:44 PM EST | |||
| 45.50 | 10.05 | 12.70 | 11.38 | 11.55 | % | 0.25 | 2 | 0 | 1.55 | 0.84 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 46.00 | 9.85 | 12.35 | 11.10 | % | 0.24 | 0 | 0 | 1.48 | 0.83 | 0.02 | -0.11 | 3/25/2026 3:59:44 PM EST | |||
| 46.50 | 9.45 | 11.90 | 10.68 | % | 0.23 | 0 | 0 | 0.97 | 0.82 | 0.02 | -0.11 | 3/25/2026 3:59:44 PM EST | |||
| 47.00 | 9.10 | 11.40 | 10.25 | % | 0.22 | 0 | 0 | 0.99 | 0.81 | 0.02 | -0.12 | 3/25/2026 3:59:44 PM EST | |||
| 47.50 | 9.00 | 10.55 | 9.78 | % | 0.21 | 0 | 0 | 1.00 | 0.80 | 0.02 | -0.12 | 3/25/2026 3:59:44 PM EST | |||
| 48.00 | 8.50 | 10.40 | 9.45 | 9.96 | % | 0.20 | 12 | 2 | 1.01 | 0.79 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 48.50 | 8.30 | 9.85 | 9.08 | % | 0.19 | 0 | 0 | 1.01 | 0.77 | 0.02 | -0.13 | 3/25/2026 3:59:44 PM EST | |||
| 49.00 | 7.65 | 9.85 | 8.75 | % | 0.18 | 0 | 2 | 1.01 | 0.76 | 0.03 | -0.13 | 3/25/2026 3:59:44 PM EST | |||
| 49.50 | 7.60 | 8.85 | 8.23 | % | 0.17 | 0 | 0 | 0.98 | 0.75 | 0.03 | -0.13 | 3/25/2026 3:59:44 PM EST | |||
| 50.00 | 7.60 | 8.15 | 7.88 | 8.37 | +2.30 | +37.90% | 0.16 | 2 | 11 | 0.98 | 0.73 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 51.00 | 6.85 | 8.00 | 7.43 | 7.45 | +2.35 | +46.08% | 0.15 | 10 | 25 | 1.02 | 0.70 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 52.00 | 6.30 | 6.85 | 6.58 | 7.12 | +1.94 | +37.46% | 0.13 | 1 | 10 | 0.97 | 0.67 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 53.00 | 5.65 | 6.45 | 6.05 | 5.95 | +1.45 | +32.23% | 0.11 | 35 | 4 | 0.98 | 0.64 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 54.00 | 5.35 | 5.70 | 5.53 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 119 | 0.99 | 0.61 | 0.03 | -0.15 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 55.00 | 4.60 | 5.45 | 5.03 | 4.65 | +1.05 | +29.17% | 0.09 | 5 | 36 | 0.99 | 0.57 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 56.00 | 4.30 | 4.70 | 4.50 | 4.70 | +1.21 | +34.67% | 0.08 | 8 | 10 | 0.98 | 0.54 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 57.00 | 3.85 | 4.25 | 4.05 | 4.05 | +1.15 | +39.66% | 0.07 | 48 | 251 | 0.97 | 0.50 | 0.04 | -0.15 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 58.00 | 3.30 | 3.85 | 3.58 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.96 | 0.47 | 0.04 | -0.15 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 59.00 | 2.98 | 3.45 | 3.22 | 3.27 | +1.37 | +72.11% | 0.05 | 5 | 44 | 0.96 | 0.43 | 0.04 | -0.14 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 60.00 | 2.62 | 3.25 | 2.94 | 3.04 | +1.00 | +49.02% | 0.05 | 11 | 95 | 0.97 | 0.40 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 61.00 | 2.07 | 2.75 | 2.41 | 2.66 | +1.05 | +65.22% | 0.04 | 1 | 8 | 0.92 | 0.37 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 62.00 | 2.04 | 2.42 | 2.23 | 2.18 | +0.74 | +51.39% | 0.04 | 9 | 36 | 0.95 | 0.34 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 63.00 | 1.81 | 2.19 | 2.00 | 2.01 | +0.67 | +50.00% | 0.03 | 2 | 17 | 0.95 | 0.31 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 64.00 | 1.51 | 2.01 | 1.76 | 1.84 | +0.90 | +95.75% | 0.03 | 3 | 22 | 0.95 | 0.28 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 65.00 | 1.30 | 1.74 | 1.52 | 1.56 | +0.63 | +67.75% | 0.02 | 4 | 83 | 0.93 | 0.25 | 0.03 | -0.11 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 66.00 | 1.21 | 1.56 | 1.39 | 1.32 | % | 0.02 | 2 | 7 | 0.96 | 0.23 | 0.03 | -0.11 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 67.00 | 0.82 | 1.28 | 1.05 | 1.29 | % | 0.02 | 24 | 16 | 0.90 | 0.20 | 0.03 | -0.10 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 68.00 | 0.84 | 1.14 | 0.99 | 1.02 | +0.27 | +36.00% | 0.01 | 2 | 16 | 0.93 | 0.18 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 69.00 | 0.73 | 1.03 | 0.88 | 0.91 | +0.25 | +37.88% | 0.01 | 2 | 28 | 0.94 | 0.16 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 70.00 | 0.50 | 0.81 | 0.66 | 0.78 | +0.28 | +56.00% | 0.01 | 3 | 18 | 0.88 | 0.15 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 75.00 | 0.11 | 0.79 | 0.45 | 0.35 | +0.12 | +52.18% | 0.01 | 2 | 12 | 0.94 | 0.08 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.22 | % | 0.00 | 2 | 36 | 1.02 | 0.04 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 4 | 1.95 | 0.02 | 0.00 | -0.02 | 3/25/2026 3:59:44 PM EST | |||
| 90.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 2 | 1.99 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:44 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 2 | 3.03 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:44 PM EST | |||
| 35.00 | 0.01 | 0.31 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 1.13 | -0.02 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.80 | -0.04 | 0.01 | -0.04 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 39.00 | 0.01 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.04 | -0.05 | 0.01 | -0.06 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 40.00 | 0.20 | 0.69 | 0.45 | 0.45 | -0.57 | -55.89% | 0.01 | 10 | 94 | 1.14 | -0.06 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 41.00 | 0.33 | 0.75 | 0.54 | 0.54 | % | 0.01 | 4 | 4 | 1.14 | -0.08 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 42.00 | 0.46 | 0.88 | 0.67 | 0.66 | -0.36 | -35.30% | 0.02 | 4 | 9 | 1.15 | -0.09 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 43.00 | 0.56 | 1.05 | 0.81 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.14 | -0.11 | 0.01 | -0.09 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 44.00 | 0.74 | 1.33 | 1.04 | 0.91 | -0.40 | -30.54% | 0.02 | 32 | 3 | 1.16 | -0.13 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 45.00 | 0.75 | 1.30 | 1.03 | 0.97 | -0.58 | -37.42% | 0.02 | 2 | 54 | 1.08 | -0.15 | 0.02 | -0.10 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 45.50 | 1.08 | 1.35 | 1.22 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.09 | -0.16 | 0.02 | -0.11 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 46.00 | 1.16 | 1.34 | 1.25 | % | 0.03 | 0 | 1 | 1.09 | -0.17 | 0.02 | -0.11 | 3/25/2026 3:59:44 PM EST | |||
| 46.50 | 1.27 | 1.61 | 1.44 | 1.46 | -0.69 | -32.10% | 0.03 | 1 | 1 | 1.11 | -0.18 | 0.02 | -0.11 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 47.00 | 1.15 | 1.70 | 1.43 | 1.38 | -0.95 | -40.78% | 0.03 | 6 | 43 | 1.07 | -0.19 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 47.50 | 1.48 | 1.86 | 1.67 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.10 | -0.20 | 0.02 | -0.12 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 48.00 | 1.59 | 1.93 | 1.76 | % | 0.04 | 0 | 14 | 1.09 | -0.21 | 0.02 | -0.12 | 3/25/2026 3:59:44 PM EST | |||
| 48.50 | 1.64 | 2.00 | 1.82 | % | 0.04 | 0 | 0 | 1.06 | -0.23 | 0.02 | -0.13 | 3/25/2026 3:59:44 PM EST | |||
| 49.00 | 1.84 | 2.25 | 2.05 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.08 | -0.24 | 0.03 | -0.13 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 49.50 | 1.97 | 2.28 | 2.13 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.06 | -0.25 | 0.03 | -0.13 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 50.00 | 2.12 | 2.43 | 2.28 | 2.30 | -0.75 | -24.59% | 0.05 | 2 | 53 | 1.05 | -0.27 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 51.00 | 2.43 | 2.74 | 2.59 | 2.45 | -2.25 | -47.88% | 0.05 | 3 | 1,565 | 1.04 | -0.30 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 52.00 | 2.78 | 3.25 | 3.02 | 2.94 | -1.76 | -37.45% | 0.06 | 2 | 16 | 1.05 | -0.33 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 3:59:44 PM EST |
| 53.00 | 3.15 | 3.60 | 3.38 | % | 0.06 | 0 | 6 | 1.03 | -0.36 | 0.03 | -0.15 | 3/25/2026 3:59:44 PM EST | |||
| 54.00 | 3.55 | 4.05 | 3.80 | 3.65 | % | 0.07 | 1 | 9 | 1.03 | -0.39 | 0.03 | -0.15 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 55.00 | 4.00 | 4.35 | 4.18 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.00 | -0.43 | 0.03 | -0.15 | 3/24/2026 | 3/25/2026 3:59:44 PM EST |
| 56.00 | 4.50 | 4.85 | 4.68 | % | 0.08 | 0 | 1 | 0.99 | -0.46 | 0.03 | -0.15 | 3/25/2026 3:59:44 PM EST | |||
| 57.00 | 5.05 | 5.35 | 5.20 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.99 | -0.50 | 0.04 | -0.15 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 58.00 | 5.60 | 6.00 | 5.80 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.97 | -0.53 | 0.04 | -0.15 | 3/23/2026 | 3/25/2026 3:59:44 PM EST |
| 59.00 | 5.95 | 6.70 | 6.33 | % | 0.11 | 0 | 1 | 0.96 | -0.57 | 0.04 | -0.14 | 3/25/2026 3:59:44 PM EST | |||
| 60.00 | 6.90 | 7.25 | 7.08 | % | 0.12 | 0 | 0 | 0.98 | -0.60 | 0.03 | -0.14 | 3/25/2026 3:59:44 PM EST | |||
| 61.00 | 7.55 | 8.05 | 7.80 | % | 0.13 | 0 | 0 | 0.99 | -0.63 | 0.03 | -0.14 | 3/25/2026 3:59:44 PM EST | |||
| 62.00 | 8.00 | 8.60 | 8.30 | % | 0.13 | 0 | 6 | 0.94 | -0.66 | 0.03 | -0.13 | 3/25/2026 3:59:44 PM EST | |||
| 63.00 | 8.50 | 9.95 | 9.23 | % | 0.15 | 0 | 0 | 0.98 | -0.69 | 0.03 | -0.13 | 3/25/2026 3:59:44 PM EST | |||
| 64.00 | 9.60 | 10.10 | 9.85 | % | 0.15 | 0 | 0 | 0.95 | -0.72 | 0.03 | -0.12 | 3/25/2026 3:59:44 PM EST | |||
| 65.00 | 10.00 | 11.10 | 10.55 | % | 0.16 | 0 | 0 | 0.92 | -0.75 | 0.03 | -0.11 | 3/25/2026 3:59:44 PM EST | |||
| 66.00 | 10.70 | 12.50 | 11.60 | % | 0.18 | 0 | 0 | 0.96 | -0.77 | 0.03 | -0.11 | 3/25/2026 3:59:44 PM EST | |||
| 67.00 | 11.50 | 13.30 | 12.40 | % | 0.19 | 0 | 0 | 0.94 | -0.80 | 0.03 | -0.10 | 3/25/2026 3:59:44 PM EST | |||
| 68.00 | 12.05 | 14.45 | 13.25 | % | 0.19 | 0 | 0 | 1.31 | -0.82 | 0.02 | -0.09 | 3/25/2026 3:59:44 PM EST | |||
| 69.00 | 12.85 | 15.90 | 14.38 | 15.20 | % | 0.21 | 1 | 0 | 1.48 | -0.84 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 3:59:44 PM EST | |
| 70.00 | 13.65 | 16.05 | 14.85 | % | 0.21 | 0 | 0 | 1.30 | -0.85 | 0.02 | -0.08 | 3/25/2026 3:59:44 PM EST | |||
| 75.00 | 18.20 | 20.90 | 19.55 | % | 0.26 | 0 | 0 | 1.48 | -0.92 | 0.01 | -0.05 | 3/25/2026 3:59:44 PM EST | |||
| 80.00 | 23.45 | 25.60 | 24.53 | % | 0.31 | 0 | 0 | 1.57 | -0.96 | 0.01 | -0.03 | 3/25/2026 3:59:44 PM EST | |||
| 85.00 | 27.95 | 30.50 | 29.23 | % | 0.34 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.02 | 3/25/2026 3:59:44 PM EST | |||
| 90.00 | 33.05 | 36.15 | 34.60 | % | 0.38 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:44 PM EST | |||
| 95.00 | 38.05 | 41.15 | 39.60 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST | |||
| 100.00 | 42.95 | 46.20 | 44.58 | % | 0.45 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:44 PM EST |