Options Chain for HUT 8 CORP COM (HUT) - $17.93 as of 2/21/2025 8:35:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.45 | 16.35 | 16.95 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 4.00 | 13.60 | 14.05 | 11.50 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 12.20 | 13.35 | 21.65 | 0.00 | 0.00% | 0 | 50 | 2.15 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 11.80 | 12.30 | 13.68 | 0.00 | 0.00% | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 10.40 | 11.25 | 13.00 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 9.85 | 10.20 | 13.23 | 0.00 | 0.00% | 0 | 60 | 1.55 | 0.98 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 8.60 | 9.25 | 11.45 | 0.00 | 0.00% | 0 | 27 | 1.29 | 0.96 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 8.00 | 8.20 | 10.20 | 0.00 | 0.00% | 0 | 102 | 1.18 | 0.94 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 7.15 | 7.30 | 8.80 | 0.00 | 0.00% | 0 | 269 | 0.96 | 0.91 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 6.25 | 6.40 | 9.25 | 0.00 | 0.00% | 0 | 85 | 0.93 | 0.88 | 0.03 | -0.01 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 5.35 | 5.60 | 6.60 | 0.00 | 0.00% | 0 | 77 | 0.98 | 0.84 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 4.20 | 4.85 | 8.48 | 0.00 | 0.00% | 0 | 247 | 0.77 | 0.80 | 0.04 | -0.02 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 4.05 | 4.20 | 3.95 | -2.15 | -35.25% | 6 | 228 | 0.93 | 0.75 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 3.45 | 3.55 | 7.64 | 0.00 | 0.00% | 0 | 73 | 0.91 | 0.69 | 0.05 | -0.02 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 2.87 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 256 | 0.90 | 0.63 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 2.41 | 2.73 | 2.53 | -0.57 | -18.39% | 22 | 176 | 0.88 | 0.57 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 1.98 | 2.12 | 2.11 | -0.73 | -25.71% | 24 | 57 | 0.88 | 0.50 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 1.53 | 1.84 | 1.75 | -0.70 | -28.58% | 4 | 1,190 | 0.91 | 0.44 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 1.36 | 1.68 | 1.54 | -0.48 | -23.77% | 24 | 204 | 0.88 | 0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 1.14 | 1.26 | 1.23 | -0.52 | -29.72% | 30 | 716 | 0.90 | 0.33 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 0.85 | 1.07 | 0.99 | -0.48 | -32.66% | 18 | 122 | 0.88 | 0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 0.81 | 1.07 | 0.89 | -0.41 | -31.54% | 2,071 | 2,035 | 0.92 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.68 | 0.76 | 0.70 | -0.40 | -36.37% | 58 | 1,899 | 0.92 | 0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.55 | 0.65 | 0.60 | -0.34 | -36.17% | 38 | 1,422 | 0.92 | 0.19 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 0.29 | 0.60 | 0.55 | -0.15 | -21.43% | 60 | 693 | 0.95 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 0.36 | 0.56 | 0.75 | +0.13 | +20.97% | 4 | 109 | 0.96 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 0.31 | 0.61 | 0.57 | +0.06 | +11.77% | 1 | 189 | 0.96 | 0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.14 | 0.35 | 0.46 | -0.04 | -8.00% | 195 | 870 | 0.89 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 130 | 0.98 | 0.09 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 0.16 | 0.43 | 0.23 | -0.14 | -37.84% | 1 | 101 | 1.02 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 0.15 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 89 | 0.95 | 0.08 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.12 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 41 | 0.98 | 0.06 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.11 | 0.17 | 0.22 | -0.05 | -18.52% | 1 | 1,109 | 0.96 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 0.09 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 68 | 0.97 | 0.05 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.92 | 0.56 | 0.00 | 0.00% | 0 | 31 | 1.29 | 0.03 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.51 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.03 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 0.04 | 0.32 | 0.40 | 0.00 | 0.00% | 0 | 210 | 1.06 | 0.03 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 0.03 | 0.43 | 0.15 | -0.03 | -16.67% | 15 | 917 | 1.10 | 0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 0.02 | 0.50 | 1.75 | 0.00 | 0.00% | 0 | 46 | 1.26 | 0.02 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 0.01 | 0.62 | 0.31 | 0.00 | 0.00% | 0 | 36 | 1.33 | 0.02 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 43.00 | 0.01 | 1.18 | 0.46 | 0.00 | 0.00% | 0 | 37 | 1.97 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.43 | 0.35 | 0.00 | 0.00% | 0 | 359 | 1.46 | 0.01 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.44 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.42 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 22 | 2.37 | -0.01 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 65 | 2.09 | -0.02 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.38 | -0.04 | 0.01 | -0.01 | 1/15/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.11 | 0.92 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.30 | -0.06 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.20 | 0.27 | 0.22 | -0.02 | -8.34% | 3 | 45 | 0.97 | -0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 0.32 | 0.40 | 0.23 | +0.01 | +4.55% | 1 | 226 | 0.98 | -0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 0.45 | 0.70 | 0.97 | 0.00 | 0.00% | 0 | 94 | 0.92 | -0.16 | 0.03 | -0.02 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 0.76 | 1.16 | 0.60 | 0.00 | 0.00% | 0 | 109 | 1.01 | -0.20 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 1.07 | 1.11 | 1.10 | +0.36 | +48.65% | 43 | 168 | 0.90 | -0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 1.46 | 1.67 | 1.58 | +0.52 | +49.06% | 3 | 410 | 0.93 | -0.31 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 1.87 | 2.36 | 1.90 | +0.49 | +34.76% | 4 | 126 | 0.97 | -0.37 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 2.43 | 2.52 | 1.73 | 0.00 | 0.00% | 0 | 50 | 0.90 | -0.43 | 0.06 | -0.02 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 3.00 | 3.10 | 3.05 | +0.71 | +30.35% | 39 | 682 | 0.89 | -0.50 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 3.65 | 3.80 | 3.75 | +1.07 | +39.93% | 32 | 74 | 0.89 | -0.56 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 4.35 | 4.50 | 4.44 | +0.84 | +23.34% | 3 | 395 | 0.89 | -0.61 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 5.10 | 5.25 | 4.11 | -0.20 | -4.64% | 13 | 83 | 0.89 | -0.67 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 5.90 | 6.05 | 6.00 | +0.95 | +18.82% | 3 | 76 | 0.90 | -0.71 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 6.45 | 8.05 | 5.30 | 0.00 | 0.00% | 0 | 177 | 1.10 | -0.75 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 7.60 | 8.20 | 6.24 | 0.00 | 0.00% | 0 | 213 | 0.90 | -0.78 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 8.50 | 8.80 | 7.60 | 0.00 | 0.00% | 0 | 61 | 0.96 | -0.81 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 9.40 | 9.60 | 7.70 | -0.75 | -8.88% | 5 | 67 | 0.93 | -0.84 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 9.60 | 10.55 | 8.75 | 0.00 | 0.00% | 0 | 53 | 0.72 | -0.86 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 11.25 | 11.65 | 10.10 | 0.00 | 0.00% | 0 | 100 | 1.01 | -0.88 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 12.20 | 12.40 | 11.18 | +0.21 | +1.92% | 5 | 46 | 0.95 | -0.89 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 13.00 | 13.40 | 11.13 | +1.17 | +11.75% | 1 | 53 | 0.89 | -0.91 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 13.95 | 14.35 | 12.15 | 0.00 | 0.00% | 0 | 23 | 1.05 | -0.91 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 14.80 | 15.30 | 14.08 | 0.00 | 0.00% | 0 | 21 | 1.78 | -0.92 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 15.95 | 16.30 | 11.40 | 0.00 | 0.00% | 0 | 17 | 1.09 | -0.94 | 0.02 | -0.01 | 1/7/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 16.95 | 17.30 | 16.18 | 0.00 | 0.00% | 0 | 15 | 1.13 | -0.94 | 0.02 | -0.01 | 1/27/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 17.90 | 18.30 | 14.30 | 0.00 | 0.00% | 0 | 22 | 1.50 | -0.95 | 0.02 | -0.01 | 12/3/2024 | 2/21/2025 3:59:52 PM EST |
| 37.00 | 18.90 | 19.30 | 13.45 | 0.00 | 0.00% | 0 | 5 | 1.20 | -0.97 | 0.01 | 0.00 | 12/13/2024 | 2/21/2025 3:59:52 PM EST |
| 38.00 | 19.90 | 21.80 | 13.30 | 0.00 | 0.00% | 0 | 18 | 1.23 | -0.97 | 0.01 | 0.00 | 12/17/2024 | 2/21/2025 3:59:52 PM EST |
| 39.00 | 20.90 | 21.25 | 14.05 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.97 | 0.01 | 0.00 | 12/17/2024 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 21.90 | 22.25 | 14.40 | 0.00 | 0.00% | 0 | 50 | 1.29 | -0.97 | 0.01 | 0.00 | 12/6/2024 | 2/21/2025 3:59:52 PM EST |
| 41.00 | 22.70 | 23.25 | 15.90 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.98 | 0.01 | 0.00 | 12/17/2024 | 2/21/2025 3:59:52 PM EST |
| 42.00 | 22.55 | 25.15 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 43.00 | 24.80 | 25.25 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 26.90 | 28.80 | 20.05 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:52 PM EST |