Options Chain for HUT 8 CORP COM (HUT) - $53.80 as of 2/19/2026 7:41:58 AM 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 | 32.50 | 35.00 | 33.75 | % | 1.69 | 0 | 0 | 2.67 | 0.99 | 0.00 | -0.01 | 2/19/2026 12:58:52 PM EST | |||
| 25.00 | 27.65 | 30.20 | 28.93 | % | 1.16 | 0 | 0 | 2.21 | 0.98 | 0.00 | -0.02 | 2/19/2026 12:58:52 PM EST | |||
| 30.00 | 23.05 | 25.30 | 24.18 | % | 0.81 | 0 | 0 | 1.70 | 0.94 | 0.01 | -0.04 | 2/19/2026 12:58:52 PM EST | |||
| 35.00 | 18.70 | 20.95 | 19.83 | % | 0.57 | 0 | 0 | 1.13 | 0.90 | 0.01 | -0.05 | 2/19/2026 12:58:52 PM EST | |||
| 39.00 | 15.55 | 17.75 | 16.65 | % | 0.43 | 0 | 0 | 1.15 | 0.85 | 0.01 | -0.06 | 2/19/2026 12:58:52 PM EST | |||
| 40.00 | 14.80 | 17.00 | 15.90 | % | 0.40 | 0 | 0 | 1.15 | 0.83 | 0.01 | -0.07 | 2/19/2026 12:58:52 PM EST | |||
| 41.00 | 14.10 | 16.20 | 15.15 | % | 0.37 | 0 | 0 | 1.14 | 0.81 | 0.01 | -0.07 | 2/19/2026 12:58:52 PM EST | |||
| 42.00 | 13.40 | 15.50 | 14.45 | % | 0.34 | 0 | 0 | 1.14 | 0.80 | 0.01 | -0.07 | 2/19/2026 12:58:52 PM EST | |||
| 43.00 | 12.70 | 14.80 | 13.75 | % | 0.32 | 0 | 0 | 1.14 | 0.78 | 0.01 | -0.08 | 2/19/2026 12:58:52 PM EST | |||
| 44.00 | 12.05 | 14.20 | 13.13 | % | 0.30 | 0 | 0 | 1.14 | 0.76 | 0.02 | -0.08 | 2/19/2026 12:58:52 PM EST | |||
| 45.00 | 11.40 | 13.00 | 12.20 | % | 0.27 | 0 | 0 | 1.13 | 0.74 | 0.02 | -0.08 | 2/19/2026 12:58:52 PM EST | |||
| 46.00 | 11.20 | 12.40 | 11.80 | % | 0.26 | 0 | 0 | 1.11 | 0.73 | 0.02 | -0.08 | 2/19/2026 12:58:52 PM EST | |||
| 47.00 | 10.15 | 12.35 | 11.25 | % | 0.24 | 0 | 0 | 1.12 | 0.71 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 48.00 | 9.60 | 11.60 | 10.60 | % | 0.22 | 0 | 0 | 1.10 | 0.69 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 49.00 | 9.40 | 10.60 | 10.00 | % | 0.20 | 0 | 0 | 1.09 | 0.67 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 50.00 | 9.05 | 10.30 | 9.68 | % | 0.19 | 0 | 0 | 1.12 | 0.65 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 51.00 | 8.00 | 10.25 | 9.13 | 7.91 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.11 | 0.63 | 0.02 | -0.09 | 2/12/2026 | 2/19/2026 12:58:52 PM EST |
| 52.00 | 7.70 | 9.10 | 8.40 | % | 0.16 | 0 | 0 | 1.08 | 0.61 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 53.00 | 7.50 | 9.00 | 8.25 | % | 0.16 | 0 | 0 | 1.11 | 0.59 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 54.00 | 6.55 | 8.35 | 7.45 | 8.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.06 | 0.57 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 12:58:52 PM EST |
| 55.00 | 6.20 | 7.85 | 7.03 | % | 0.13 | 0 | 0 | 1.06 | 0.55 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 56.00 | 6.20 | 7.75 | 6.98 | % | 0.12 | 0 | 0 | 1.10 | 0.53 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 57.00 | 5.65 | 7.50 | 6.58 | % | 0.12 | 0 | 0 | 1.10 | 0.51 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 58.00 | 4.95 | 6.70 | 5.83 | % | 0.10 | 0 | 0 | 1.04 | 0.49 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 59.00 | 4.90 | 6.60 | 5.75 | % | 0.10 | 0 | 0 | 1.08 | 0.47 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 60.00 | 4.75 | 6.10 | 5.43 | 6.15 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.08 | 0.45 | 0.02 | -0.09 | 2/18/2026 | 2/19/2026 12:58:52 PM EST |
| 61.00 | 3.90 | 5.70 | 4.80 | % | 0.08 | 0 | 0 | 1.03 | 0.43 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 62.00 | 3.90 | 5.45 | 4.68 | % | 0.08 | 0 | 0 | 1.05 | 0.41 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 63.00 | 3.85 | 5.45 | 4.65 | % | 0.07 | 0 | 0 | 1.09 | 0.39 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 64.00 | 3.45 | 4.90 | 4.18 | % | 0.07 | 0 | 0 | 1.06 | 0.38 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 65.00 | 2.76 | 4.60 | 3.68 | % | 0.06 | 0 | 0 | 1.02 | 0.36 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 66.00 | 3.00 | 4.15 | 3.58 | % | 0.05 | 0 | 0 | 1.04 | 0.34 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 67.00 | 3.05 | 3.95 | 3.50 | % | 0.05 | 0 | 0 | 1.06 | 0.33 | 0.02 | -0.08 | 2/19/2026 12:58:52 PM EST | |||
| 70.00 | 2.36 | 3.45 | 2.91 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.03 | 0.28 | 0.02 | -0.08 | 2/13/2026 | 2/19/2026 12:58:52 PM EST |
| 75.00 | 1.57 | 2.42 | 2.00 | % | 0.03 | 0 | 0 | 1.01 | 0.22 | 0.02 | -0.07 | 2/19/2026 12:58:52 PM EST | |||
| 80.00 | 1.16 | 1.98 | 1.57 | % | 0.02 | 0 | 0 | 1.06 | 0.16 | 0.01 | -0.06 | 2/19/2026 12:58:52 PM EST | |||
| 85.00 | 0.82 | 3.20 | 2.01 | % | 0.02 | 0 | 0 | 1.23 | 0.12 | 0.01 | -0.05 | 2/19/2026 12:58:52 PM EST | |||
| 90.00 | 0.01 | 2.99 | 1.50 | % | 0.02 | 0 | 0 | 1.04 | 0.09 | 0.01 | -0.04 | 2/19/2026 12:58:52 PM EST | |||
| 95.00 | 0.01 | 2.85 | 1.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.10 | 0.07 | 0.01 | -0.03 | 2/18/2026 | 2/19/2026 12:58:52 PM EST |
| 100.00 | 0.01 | 1.50 | 0.76 | % | 0.01 | 0 | 0 | 1.02 | 0.06 | 0.01 | -0.03 | 2/19/2026 12:58:52 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 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.61 | -0.01 | 0.00 | -0.01 | 2/19/2026 12:58:52 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.91 | -0.02 | 0.00 | -0.02 | 2/19/2026 12:58:52 PM EST | |||
| 30.00 | 0.08 | 1.00 | 0.54 | % | 0.02 | 0 | 0 | 1.12 | -0.06 | 0.01 | -0.04 | 2/19/2026 12:58:52 PM EST | |||
| 35.00 | 0.84 | 2.58 | 1.71 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 1,000 | 1.29 | -0.10 | 0.01 | -0.05 | 2/18/2026 | 2/19/2026 12:58:52 PM EST |
| 39.00 | 1.43 | 3.70 | 2.57 | % | 0.07 | 0 | 0 | 1.25 | -0.15 | 0.01 | -0.06 | 2/19/2026 12:58:52 PM EST | |||
| 40.00 | 1.11 | 2.63 | 1.87 | % | 0.05 | 0 | 0 | 1.04 | -0.17 | 0.01 | -0.07 | 2/19/2026 12:58:52 PM EST | |||
| 41.00 | 1.98 | 3.65 | 2.82 | % | 0.07 | 0 | 0 | 1.18 | -0.19 | 0.01 | -0.07 | 2/19/2026 12:58:52 PM EST | |||
| 42.00 | 2.16 | 4.10 | 3.13 | % | 0.07 | 0 | 0 | 1.18 | -0.20 | 0.01 | -0.07 | 2/19/2026 12:58:52 PM EST | |||
| 43.00 | 2.50 | 3.75 | 3.13 | % | 0.07 | 0 | 0 | 1.12 | -0.22 | 0.01 | -0.08 | 2/19/2026 12:58:52 PM EST | |||
| 44.00 | 2.44 | 3.95 | 3.20 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.07 | -0.24 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 12:58:52 PM EST |
| 45.00 | 3.20 | 5.05 | 4.13 | 3.76 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.16 | -0.26 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 12:58:52 PM EST |
| 46.00 | 3.50 | 5.50 | 4.50 | 4.94 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.16 | -0.27 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 12:58:52 PM EST |
| 47.00 | 3.35 | 5.10 | 4.23 | % | 0.09 | 0 | 0 | 1.04 | -0.29 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 48.00 | 4.65 | 5.35 | 5.00 | 5.05 | +0.05 | +1.00% | 0.10 | 2 | 2 | 1.10 | -0.31 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 12:58:52 PM EST |
| 49.00 | 4.85 | 5.75 | 5.30 | % | 0.11 | 0 | 0 | 1.07 | -0.33 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 50.00 | 5.25 | 6.55 | 5.90 | % | 0.12 | 0 | 0 | 1.09 | -0.35 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 51.00 | 5.75 | 6.95 | 6.35 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.08 | -0.37 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 12:58:52 PM EST |
| 52.00 | 6.40 | 8.25 | 7.33 | % | 0.14 | 0 | 0 | 1.15 | -0.39 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 53.00 | 6.80 | 8.10 | 7.45 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.09 | -0.41 | 0.02 | -0.10 | 2/18/2026 | 2/19/2026 12:58:52 PM EST |
| 54.00 | 6.90 | 8.55 | 7.73 | % | 0.14 | 0 | 0 | 1.04 | -0.43 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 55.00 | 7.85 | 9.85 | 8.85 | % | 0.16 | 0 | 0 | 1.12 | -0.45 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 56.00 | 8.10 | 9.85 | 8.98 | % | 0.16 | 0 | 0 | 1.05 | -0.47 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 57.00 | 8.65 | 10.30 | 9.48 | % | 0.17 | 0 | 0 | 1.03 | -0.49 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 58.00 | 9.70 | 11.70 | 10.70 | % | 0.18 | 0 | 0 | 1.11 | -0.51 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 59.00 | 10.35 | 11.75 | 11.05 | % | 0.19 | 0 | 0 | 1.07 | -0.53 | 0.02 | -0.10 | 2/19/2026 12:58:52 PM EST | |||
| 60.00 | 10.60 | 12.25 | 11.43 | 11.93 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.03 | -0.55 | 0.02 | -0.09 | 2/17/2026 | 2/19/2026 12:58:52 PM EST |
| 61.00 | 11.70 | 13.65 | 12.68 | % | 0.21 | 0 | 0 | 1.10 | -0.57 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 62.00 | 12.50 | 13.85 | 13.18 | % | 0.21 | 0 | 0 | 1.08 | -0.59 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 63.00 | 12.75 | 14.30 | 13.53 | % | 0.21 | 0 | 0 | 1.02 | -0.61 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 64.00 | 13.50 | 15.65 | 14.58 | % | 0.23 | 0 | 0 | 1.07 | -0.62 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 65.00 | 14.70 | 16.35 | 15.53 | % | 0.24 | 0 | 0 | 1.09 | -0.64 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 66.00 | 15.40 | 16.70 | 16.05 | % | 0.24 | 0 | 0 | 1.06 | -0.66 | 0.02 | -0.09 | 2/19/2026 12:58:52 PM EST | |||
| 67.00 | 16.15 | 17.45 | 16.80 | % | 0.25 | 0 | 0 | 1.05 | -0.67 | 0.02 | -0.08 | 2/19/2026 12:58:52 PM EST | |||
| 70.00 | 18.75 | 20.00 | 19.38 | % | 0.28 | 0 | 0 | 1.06 | -0.72 | 0.02 | -0.08 | 2/19/2026 12:58:52 PM EST | |||
| 75.00 | 22.20 | 24.40 | 23.30 | % | 0.31 | 0 | 0 | 1.00 | -0.78 | 0.02 | -0.07 | 2/19/2026 12:58:52 PM EST | |||
| 80.00 | 26.70 | 28.90 | 27.80 | % | 0.35 | 0 | 0 | 1.26 | -0.84 | 0.01 | -0.06 | 2/19/2026 12:58:52 PM EST | |||
| 85.00 | 31.40 | 33.55 | 32.48 | % | 0.38 | 0 | 0 | 1.30 | -0.88 | 0.01 | -0.05 | 2/19/2026 12:58:52 PM EST | |||
| 90.00 | 36.15 | 38.40 | 37.28 | % | 0.41 | 0 | 0 | 1.37 | -0.91 | 0.01 | -0.04 | 2/19/2026 12:58:52 PM EST | |||
| 95.00 | 40.80 | 43.25 | 42.03 | % | 0.44 | 0 | 0 | 1.43 | -0.93 | 0.01 | -0.03 | 2/19/2026 12:58:52 PM EST | |||
| 100.00 | 45.70 | 48.15 | 46.93 | % | 0.47 | 0 | 0 | 1.49 | -0.94 | 0.01 | -0.03 | 2/19/2026 12:58:52 PM EST |