Options Chain for HUT 8 CORP COM (HUT) - $50.20 as of 3/12/2026 6:03:13 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 | 26.95 | 30.45 | 28.70 | % | 1.44 | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 25.00 | 22.20 | 25.85 | 24.03 | % | 0.96 | 0 | 0 | 2.07 | 0.97 | 0.00 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 30.00 | 17.65 | 21.00 | 19.33 | 20.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.66 | 0.93 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 35.00 | 13.05 | 17.05 | 15.05 | % | 0.43 | 0 | 0 | 1.52 | 0.86 | 0.01 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 39.00 | 11.00 | 13.40 | 12.20 | % | 0.31 | 0 | 0 | 1.01 | 0.79 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 40.00 | 10.50 | 12.50 | 11.50 | % | 0.29 | 0 | 0 | 1.01 | 0.77 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 41.00 | 10.15 | 11.35 | 10.75 | % | 0.26 | 0 | 0 | 0.99 | 0.75 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 42.00 | 9.45 | 11.25 | 10.35 | % | 0.25 | 0 | 0 | 1.03 | 0.73 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 43.00 | 9.05 | 10.50 | 9.78 | % | 0.23 | 0 | 0 | 1.03 | 0.71 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 44.00 | 8.45 | 9.40 | 8.93 | % | 0.20 | 0 | 0 | 0.98 | 0.68 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 45.00 | 8.05 | 9.15 | 8.60 | 6.85 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.02 | 0.66 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 46.00 | 7.55 | 8.55 | 8.05 | % | 0.18 | 0 | 0 | 1.01 | 0.64 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 47.00 | 7.10 | 7.90 | 7.50 | % | 0.16 | 0 | 0 | 1.00 | 0.61 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 48.00 | 6.65 | 7.60 | 7.13 | 7.25 | -1.00 | -12.13% | 0.15 | 1 | 7 | 1.01 | 0.59 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 49.00 | 6.20 | 6.90 | 6.55 | 7.45 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.99 | 0.57 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 50.00 | 5.80 | 6.55 | 6.18 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.00 | 0.55 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 51.00 | 5.35 | 6.35 | 5.85 | 5.50 | % | 0.11 | 11 | 0 | 1.01 | 0.52 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 52.00 | 4.95 | 5.80 | 5.38 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.99 | 0.50 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 53.00 | 4.30 | 5.90 | 5.10 | % | 0.10 | 0 | 0 | 1.01 | 0.48 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 54.00 | 4.35 | 5.70 | 5.03 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.04 | 0.46 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 55.00 | 4.00 | 4.75 | 4.38 | 4.40 | -1.15 | -20.73% | 0.08 | 2 | 2 | 0.99 | 0.44 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 56.00 | 3.75 | 4.45 | 4.10 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.00 | 0.42 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 57.00 | 3.55 | 4.25 | 3.90 | % | 0.07 | 0 | 0 | 1.01 | 0.40 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 58.00 | 3.30 | 4.65 | 3.98 | 3.30 | -0.95 | -22.36% | 0.07 | 1 | 2 | 1.06 | 0.38 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 59.00 | 3.05 | 3.70 | 3.38 | % | 0.06 | 0 | 0 | 1.00 | 0.36 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 60.00 | 2.73 | 3.45 | 3.09 | 3.18 | -1.32 | -29.34% | 0.05 | 3 | 30 | 0.99 | 0.34 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 61.00 | 2.40 | 3.45 | 2.93 | % | 0.05 | 0 | 0 | 1.00 | 0.32 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 62.00 | 2.35 | 2.92 | 2.64 | 2.64 | -1.36 | -34.00% | 0.04 | 1 | 10 | 0.99 | 0.30 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 63.00 | 2.02 | 2.51 | 2.27 | 2.35 | -0.85 | -26.57% | 0.04 | 1 | 1 | 0.95 | 0.29 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 64.00 | 1.67 | 2.41 | 2.04 | % | 0.03 | 0 | 0 | 0.94 | 0.27 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 65.00 | 1.99 | 2.20 | 2.10 | 1.98 | -0.65 | -24.72% | 0.03 | 3 | 149 | 0.98 | 0.25 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 70.00 | 1.31 | 1.63 | 1.47 | 1.37 | -0.57 | -29.39% | 0.02 | 6 | 6 | 0.99 | 0.19 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 75.00 | 0.86 | 1.19 | 1.03 | 0.92 | -0.38 | -29.24% | 0.01 | 6 | 4 | 0.99 | 0.13 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 80.00 | 0.45 | 0.78 | 0.62 | 0.63 | -0.27 | -30.00% | 0.01 | 2 | 1 | 0.96 | 0.09 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 85.00 | 0.38 | 0.68 | 0.53 | 0.38 | -0.32 | -45.72% | 0.01 | 4 | 1 | 1.01 | 0.07 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 90.00 | 0.14 | 0.56 | 0.35 | 0.36 | -0.04 | -10.00% | 0.00 | 2 | 0 | 0.99 | 0.05 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.74 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.03 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.02 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | -0.01 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | -0.03 | 0.00 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 30.00 | 0.47 | 1.14 | 0.81 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.15 | -0.07 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 35.00 | 1.13 | 1.83 | 1.48 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 1,001 | 1.07 | -0.14 | 0.01 | -0.05 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 39.00 | 2.02 | 3.05 | 2.54 | % | 0.07 | 0 | 0 | 1.05 | -0.21 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 40.00 | 2.43 | 3.20 | 2.82 | 2.85 | +0.59 | +26.11% | 0.07 | 2 | 13 | 1.04 | -0.23 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 41.00 | 2.61 | 3.90 | 3.26 | % | 0.08 | 0 | 0 | 1.06 | -0.25 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 42.00 | 2.85 | 4.10 | 3.48 | 3.23 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.27 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 43.00 | 3.25 | 4.40 | 3.83 | % | 0.09 | 0 | 0 | 1.02 | -0.29 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 44.00 | 3.95 | 4.70 | 4.33 | 4.40 | % | 0.10 | 1 | 0 | 1.03 | -0.32 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 45.00 | 4.50 | 5.20 | 4.85 | 5.00 | -1.00 | -16.67% | 0.11 | 1 | 21 | 1.04 | -0.34 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 46.00 | 4.50 | 5.75 | 5.13 | % | 0.11 | 0 | 0 | 1.00 | -0.36 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 47.00 | 5.10 | 7.00 | 6.05 | 6.24 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.07 | -0.39 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 48.00 | 5.65 | 6.75 | 6.20 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.01 | -0.41 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 49.00 | 6.15 | 7.30 | 6.73 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | -0.43 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 50.00 | 6.95 | 8.10 | 7.53 | 6.45 | 0.00 | 0.00% | 0.15 | 0 | 175 | 1.04 | -0.45 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 51.00 | 7.55 | 8.45 | 8.00 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.02 | -0.48 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 52.00 | 8.10 | 9.05 | 8.58 | 9.26 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | -0.50 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 53.00 | 8.40 | 10.00 | 9.20 | % | 0.17 | 0 | 0 | 1.01 | -0.52 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 54.00 | 9.40 | 10.40 | 9.90 | % | 0.18 | 0 | 0 | 1.01 | -0.54 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 55.00 | 10.10 | 11.45 | 10.78 | 11.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.04 | -0.56 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 56.00 | 10.75 | 12.35 | 11.55 | 13.91 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | -0.58 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 57.00 | 11.60 | 12.50 | 12.05 | % | 0.21 | 0 | 0 | 1.02 | -0.60 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 58.00 | 12.15 | 13.40 | 12.78 | 13.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.02 | -0.62 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 59.00 | 13.00 | 14.45 | 13.73 | % | 0.23 | 0 | 0 | 1.05 | -0.64 | 0.02 | -0.08 | 3/12/2026 4:00:04 PM EST | |||
| 60.00 | 13.60 | 14.90 | 14.25 | % | 0.24 | 0 | 0 | 1.01 | -0.66 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 61.00 | 14.25 | 15.60 | 14.93 | 16.26 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.99 | -0.68 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 62.00 | 14.90 | 17.05 | 15.98 | % | 0.26 | 0 | 0 | 1.03 | -0.70 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 63.00 | 16.20 | 17.85 | 17.03 | % | 0.27 | 0 | 0 | 1.07 | -0.71 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 64.00 | 16.70 | 18.30 | 17.50 | % | 0.27 | 0 | 0 | 1.01 | -0.73 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 65.00 | 17.40 | 19.00 | 18.20 | % | 0.28 | 0 | 0 | 0.98 | -0.75 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 70.00 | 21.20 | 23.95 | 22.58 | % | 0.32 | 0 | 0 | 1.31 | -0.81 | 0.02 | -0.05 | 3/12/2026 4:00:04 PM EST | |||
| 75.00 | 25.35 | 29.25 | 27.30 | % | 0.36 | 0 | 0 | 1.44 | -0.87 | 0.01 | -0.04 | 3/12/2026 4:00:04 PM EST | |||
| 80.00 | 30.15 | 33.85 | 32.00 | % | 0.40 | 0 | 0 | 1.48 | -0.91 | 0.01 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 85.00 | 34.90 | 38.80 | 36.85 | % | 0.43 | 0 | 0 | 1.60 | -0.93 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 90.00 | 40.25 | 43.35 | 41.80 | % | 0.46 | 0 | 0 | 1.58 | -0.95 | 0.01 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 95.00 | 45.10 | 48.60 | 46.85 | % | 0.49 | 0 | 0 | 1.73 | -0.97 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 100.00 | 49.95 | 53.60 | 51.78 | % | 0.52 | 0 | 0 | 1.81 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:04 PM EST |