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 | 5.70 | 6.95 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.00 | 3.00 | 4.85 | % | 0 | 0 | 3.67 | 1.00 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.50 | 2.54 | 4.35 | % | 0 | 0 | 3.93 | 0.99 | 0.01 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 8.00 | 1.96 | 4.20 | % | 0 | 0 | 2.33 | 0.97 | 0.03 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 8.50 | 2.13 | 3.40 | % | 0 | 0 | 2.65 | 0.94 | 0.05 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 9.00 | 2.11 | 2.79 | % | 0 | 0 | 1.54 | 0.91 | 0.07 | -0.02 | 3/31/2025 4:00:04 PM EST | |||
| 9.50 | 1.09 | 2.48 | 3.55 | 0.00 | 0.00% | 0 | 0 | 2.20 | 0.87 | 0.09 | -0.03 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 1.63 | 1.95 | 2.30 | +0.36 | +18.56% | 4 | 2 | 1.06 | 0.82 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 1.45 | 1.54 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.75 | 0.15 | -0.04 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 1.16 | 1.21 | 1.23 | -0.06 | -4.66% | 12 | 9 | 1.02 | 0.66 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 0.75 | 0.94 | 0.89 | -0.15 | -14.43% | 129 | 10 | 0.94 | 0.57 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 0.66 | 0.71 | 0.68 | -0.11 | -13.93% | 49 | 128 | 1.02 | 0.48 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 0.47 | 0.52 | 0.50 | -0.10 | -16.67% | 73 | 29 | 1.01 | 0.39 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 0.33 | 0.39 | 0.35 | -0.10 | -22.23% | 56 | 47 | 1.01 | 0.31 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.50 | 0.25 | 0.28 | 0.25 | -0.11 | -30.56% | 69 | 1,132 | 1.03 | 0.24 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 0.16 | 0.19 | 0.18 | -0.05 | -21.74% | 1,064 | 1,525 | 1.01 | 0.18 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.50 | 0.11 | 0.15 | 0.23 | -0.13 | -36.12% | 21 | 1,083 | 1.03 | 0.13 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 0.07 | 0.11 | 0.11 | -0.05 | -31.25% | 18 | 102 | 1.04 | 0.10 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.50 | 0.04 | 0.09 | 0.15 | -0.18 | -54.55% | 7 | 146 | 1.04 | 0.07 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 0.03 | 0.06 | 0.09 | -0.34 | -79.07% | 34 | 5 | 1.05 | 0.05 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 16.50 | 0.01 | 0.07 | 0.06 | -0.03 | -33.34% | 50 | 86 | 1.07 | 0.04 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 0.01 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.02 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 17.50 | 0.01 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 21 | 1.17 | 0.02 | 0.02 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.04 | 0.01 | -0.14 | -93.34% | 2 | 112 | 1.14 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.57 | 0.00 | 0.00% | 0 | 90 | 1.54 | 0.00 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.06 | 1.38 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.06 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.25 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 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 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.24 | % | 0 | 0 | 2.52 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.28 | -0.01 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.03 | 0.03 | -0.01 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 8.50 | 0.05 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.23 | -0.06 | 0.05 | -0.02 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 0.08 | 0.12 | 0.09 | -0.01 | -10.00% | 1 | 1 | 1.17 | -0.09 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.50 | 0.14 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.13 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.23 | 0.26 | 0.22 | -0.02 | -8.34% | 14 | 5 | 1.11 | -0.18 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.50 | 0.31 | 0.38 | 0.35 | +0.04 | +12.91% | 74 | 100 | 1.05 | -0.25 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 0.53 | 0.56 | 0.53 | -0.02 | -3.64% | 33 | 72 | 1.07 | -0.34 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.50 | 0.75 | 0.90 | 0.81 | +0.17 | +26.57% | 24 | 36 | 1.15 | -0.43 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 1.01 | 1.07 | 1.00 | -0.05 | -4.77% | 21 | 54 | 1.07 | -0.52 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 1.33 | 1.39 | 1.37 | +0.67 | +95.72% | 23 | 24 | 1.06 | -0.61 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 1.67 | 1.75 | 1.67 | -0.05 | -2.91% | 5 | 113 | 1.05 | -0.69 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.50 | 1.97 | 2.14 | 1.93 | 0.00 | 0.00% | 20 | 34 | 0.97 | -0.76 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 1.99 | 2.61 | 2.50 | 0.00 | 0.00% | 0 | 237 | 1.78 | -0.82 | 0.12 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 14.50 | 2.44 | 3.50 | 2.95 | +1.20 | +68.58% | 21 | 21 | 1.19 | -0.87 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 2.94 | 3.55 | 3.48 | +0.07 | +2.06% | 14 | 67 | 2.28 | -0.90 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.50 | 3.60 | 4.15 | 3.80 | 0.00 | 0.00% | 0 | 8 | 1.97 | -0.93 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 2.97 | 4.60 | 3.31 | 0.00 | 0.00% | 0 | 7 | 2.32 | -0.95 | 0.05 | -0.01 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 16.50 | 4.55 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 1 | 2.87 | -0.96 | 0.04 | -0.01 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 5.00 | 5.90 | 4.37 | 0.00 | 0.00% | 0 | 8 | 2.78 | -0.98 | 0.03 | -0.01 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 17.50 | 5.25 | 6.35 | 3.92 | 0.00 | 0.00% | 0 | 27 | 2.81 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 5.60 | 6.95 | 6.79 | 0.00 | 0.00% | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 18.50 | 6.50 | 7.30 | 6.87 | +3.57 | +108.19% | 2 | 10 | 3.16 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 6.60 | 8.00 | 5.35 | 0.00 | 0.00% | 0 | 5 | 3.83 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 19.50 | 6.70 | 8.25 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 8.00 | 8.95 | 6.42 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 20.50 | 8.50 | 9.45 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 21.00 | 8.80 | 9.75 | 9.36 | +0.88 | +10.38% | 2 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 21.50 | 9.50 | 10.30 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.00 | 9.90 | 10.85 | 10.40 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 22.50 | 10.55 | 11.30 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 23.00 | 10.95 | 11.95 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.00 | 12.00 | 12.95 | 11.79 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 12.75 | 13.75 | 13.71 | 0.00 | 0.00% | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 17.95 | 18.85 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |