Options Chain for HUT 8 CORP COM (HUT) - $12.35 as of 3/28/2025 8:07:02 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 | 6.95 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 4.55 | 5.00 | % | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 2.61 | 4.80 | % | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 2.86 | 4.00 | % | 0 | 0 | 1.40 | 0.98 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 8.50 | 2.32 | 3.50 | % | 0 | 0 | 1.49 | 0.95 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 1.86 | 2.92 | % | 0 | 0 | 1.27 | 0.92 | 0.06 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.50 | 1.37 | 2.57 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.88 | 0.09 | -0.02 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.81 | 2.44 | 1.94 | -1.04 | -34.90% | 1 | 1 | 0.88 | 0.82 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 1.59 | 1.72 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.75 | 0.14 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 1.27 | 1.32 | 1.29 | % | 9 | 0 | 0.99 | 0.67 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 11.50 | 0.99 | 1.03 | 1.04 | -1.37 | -56.85% | 13 | 4 | 0.98 | 0.58 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 0.75 | 0.80 | 0.79 | -0.42 | -34.72% | 122 | 20 | 0.97 | 0.49 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.56 | 0.61 | 0.60 | -0.32 | -34.79% | 11 | 20 | 0.97 | 0.40 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.27 | 0.45 | 0.45 | -0.33 | -42.31% | 13 | 35 | 0.87 | 0.33 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 0.30 | 0.33 | 0.36 | -0.26 | -41.94% | 1,000 | 132 | 0.96 | 0.26 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.21 | 0.25 | 0.23 | -0.22 | -48.89% | 6 | 1,527 | 0.97 | 0.20 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 0.14 | 0.19 | 0.36 | 0.00 | 0.00% | 0 | 1,083 | 0.97 | 0.16 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.10 | 0.14 | 0.16 | -0.05 | -23.81% | 10 | 99 | 0.98 | 0.13 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 0.07 | 0.11 | 0.33 | 0.00 | 0.00% | 0 | 146 | 0.99 | 0.10 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.04 | 0.10 | 0.43 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.08 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 0.03 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 86 | 1.03 | 0.06 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.01 | 0.30 | 0.05 | -0.24 | -82.76% | 1 | 21 | 1.44 | 0.04 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.01 | 0.08 | 0.18 | 0.00 | 0.00% | 0 | 21 | 1.08 | 0.03 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 112 | 1.34 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.87 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.22 | 0.57 | 0.00 | 0.00% | 0 | 90 | 1.84 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.07 | 1.38 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.06 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.06 | % | 0 | 0 | 1.56 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.06 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.06 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.21 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 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 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.42 | -0.01 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.02 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 0.04 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.05 | 0.04 | -0.01 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.07 | 0.11 | 0.10 | % | 1 | 0 | 1.03 | -0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 9.50 | 0.13 | 0.17 | 0.13 | +0.01 | +8.34% | 2 | 8 | 1.01 | -0.12 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.23 | 0.26 | 0.24 | +0.04 | +20.00% | 1 | 5 | 1.00 | -0.18 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 0.36 | 0.40 | 0.31 | +0.05 | +19.24% | 1 | 99 | 0.99 | -0.25 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.54 | 0.57 | 0.55 | +0.16 | +41.03% | 10 | 72 | 0.99 | -0.33 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 0.75 | 0.79 | 0.64 | +0.06 | +10.35% | 4 | 35 | 0.98 | -0.42 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 1.01 | 1.06 | 1.05 | +0.46 | +77.97% | 43 | 44 | 0.97 | -0.51 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 1.31 | 1.37 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.96 | -0.60 | 0.18 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 1.66 | 1.88 | 1.72 | +0.72 | +72.00% | 113 | 20 | 0.96 | -0.67 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 1.84 | 2.11 | 1.93 | +0.42 | +27.82% | 30 | 24 | 0.97 | -0.74 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 2.24 | 2.65 | 2.50 | +0.77 | +44.51% | 225 | 12 | 1.08 | -0.80 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 1.47 | 2.96 | 1.75 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.84 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 2.99 | 3.45 | 3.41 | +0.64 | +23.11% | 64 | 3 | 0.58 | -0.87 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 3.15 | 4.00 | 3.80 | +0.62 | +19.50% | 5 | 3 | 1.16 | -0.90 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 4.25 | 4.50 | 3.31 | 0.00 | 0.00% | 0 | 7 | 1.35 | -0.92 | 0.06 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 4.60 | 5.35 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.94 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 5.15 | 5.35 | 4.37 | 0.00 | 0.00% | 0 | 8 | 1.28 | -0.96 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 5.60 | 6.00 | 3.92 | 0.00 | 0.00% | 0 | 27 | 1.60 | -0.97 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 6.15 | 6.70 | 6.79 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 6.60 | 7.30 | 3.30 | 0.00 | 0.00% | 0 | 10 | 1.64 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 6.60 | 7.45 | 5.35 | 0.00 | 0.00% | 0 | 5 | 1.70 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 19.50 | 6.40 | 9.20 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 8.10 | 9.15 | 6.42 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 20.50 | 8.60 | 9.00 | % | 0 | 0 | 2.02 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 21.00 | 8.45 | 9.80 | 8.48 | 0.00 | 0.00% | 0 | 12 | 1.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 21.50 | 8.70 | 10.20 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 10.05 | 10.65 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 10.05 | 11.05 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 10.65 | 11.55 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 12.05 | 12.80 | 11.79 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 13.05 | 13.65 | 13.71 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 18.05 | 18.55 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |