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 | 6.15 | 6.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 4.15 | 4.75 | % | 0 | 0 | 1.53 | 0.96 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 2.85 | 4.00 | % | 0 | 0 | 1.36 | 0.94 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 8.50 | 2.35 | 3.50 | % | 0 | 0 | 0.57 | 0.91 | 0.05 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 2.84 | 3.20 | % | 0 | 0 | 1.04 | 0.87 | 0.07 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.50 | 1.17 | 2.85 | % | 0 | 0 | 0.99 | 0.82 | 0.08 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 2.01 | 2.25 | % | 0 | 0 | 0.85 | 0.77 | 0.10 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 10.50 | 1.84 | 1.91 | % | 0 | 0 | 0.93 | 0.71 | 0.11 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 1.40 | 1.82 | % | 0 | 0 | 0.87 | 0.65 | 0.12 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 11.50 | 1.30 | 1.35 | 2.22 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.58 | 0.13 | -0.02 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 1.01 | 1.13 | 1.20 | -0.28 | -18.92% | 41 | 9 | 0.91 | 0.52 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.86 | 0.93 | 0.87 | -0.38 | -30.40% | 4 | 15 | 0.92 | 0.45 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.70 | 0.92 | 1.31 | 0.00 | 0.00% | 0 | 58 | 0.99 | 0.39 | 0.13 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 0.56 | 0.62 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.34 | 0.12 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.45 | 0.50 | 0.48 | -0.22 | -31.43% | 274 | 294 | 0.92 | 0.29 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 0.36 | 0.41 | 0.40 | -0.21 | -34.43% | 1 | 267 | 0.92 | 0.24 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.29 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 107 | 0.96 | 0.20 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 0.23 | 0.28 | 0.41 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.17 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.18 | 0.23 | 0.22 | -0.13 | -37.15% | 1 | 22 | 0.94 | 0.14 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 0.14 | 0.18 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.12 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.11 | 0.15 | 0.52 | 0.00 | 0.00% | 0 | 28 | 0.98 | 0.10 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.08 | 0.13 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.08 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.07 | 0.10 | 0.10 | -0.09 | -47.37% | 16 | 24 | 0.95 | 0.07 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 0.05 | 0.10 | % | 0 | 0 | 1.04 | 0.05 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 0.04 | 0.13 | % | 0 | 0 | 1.06 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.50 | 0.01 | 0.46 | 0.22 | 0.00 | 0.00% | 0 | 8 | 1.66 | 0.03 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.26 | % | 0 | 0 | 1.19 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.04 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 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 | 0.24 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 0.03 | 0.61 | 0.27 | 0.00 | 0.00% | 0 | 7 | 1.93 | -0.04 | 0.03 | -0.01 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 8.00 | 0.08 | 0.12 | % | 0 | 0 | 1.04 | -0.06 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 8.50 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 5 | 7 | 0.98 | -0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.22 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.13 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 9.50 | 0.31 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.18 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.44 | 0.48 | 0.41 | +0.11 | +36.67% | 10 | 16 | 0.94 | -0.23 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 0.60 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.29 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.80 | 0.86 | 0.83 | +0.35 | +72.92% | 2 | 6 | 0.93 | -0.35 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 1.03 | 1.22 | 0.94 | +0.26 | +38.24% | 5 | 4 | 0.98 | -0.42 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 1.29 | 1.37 | 1.35 | +0.75 | +125.00% | 10 | 104 | 0.92 | -0.48 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 1.60 | 1.70 | 1.65 | +0.38 | +29.93% | 1 | 29 | 0.94 | -0.55 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 1.93 | 2.00 | 1.14 | 0.00 | 0.00% | 0 | 20 | 0.91 | -0.61 | 0.13 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 2.29 | 2.51 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.66 | 0.12 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 2.66 | 3.25 | 1.60 | 0.00 | 0.00% | 0 | 27 | 1.16 | -0.71 | 0.11 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 3.05 | 3.65 | 1.77 | 0.00 | 0.00% | 0 | 9 | 0.91 | -0.76 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 3.50 | 3.60 | 3.05 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.80 | 0.09 | -0.02 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 2.72 | 4.05 | 2.57 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.83 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 4.20 | 4.50 | 4.99 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.86 | 0.07 | -0.01 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 4.85 | 5.10 | 3.57 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.88 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 5.30 | 5.45 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.90 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 5.80 | 6.00 | 5.76 | +1.71 | +42.23% | 1 | 11 | 1.07 | -0.92 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 6.20 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.93 | 0.04 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 6.60 | 6.90 | % | 0 | 0 | 1.25 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 7.25 | 7.55 | 5.45 | 0.00 | 0.00% | 0 | 6 | 1.22 | -0.96 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 19.50 | 7.65 | 8.05 | 7.47 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.97 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 8.05 | 8.40 | 8.46 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.97 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 9.05 | 9.75 | 9.07 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 9.90 | 11.80 | 8.82 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 9.80 | 12.85 | 11.00 | % | 1 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 24.00 | 11.20 | 12.55 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 12.25 | 13.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |