Options Chain for HUT 8 CORP COM (HUT) - $13.40 as of 4/25/2025 8:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 8.85 | 6.85 | 0.00 | 0.00% | 0 | 4 | 5.62 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 5.50 | 7.70 | 8.15 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 6.00 | 7.00 | 7.55 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 6.50 | 6.45 | 7.10 | 5.87 | 0.00 | 0.00% | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 7.00 | 6.15 | 7.20 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 7.50 | 5.75 | 6.05 | 5.01 | 0.00 | 0.00% | 0 | 73 | 3.17 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 8.00 | 4.80 | 5.65 | 3.06 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 8.50 | 4.75 | 5.10 | 2.37 | 0.00 | 0.00% | 0 | 7 | 2.77 | 1.00 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 9.00 | 4.25 | 4.70 | 3.94 | 0.00 | 0.00% | 0 | 4 | 2.50 | 0.99 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 9.50 | 2.81 | 4.00 | 2.40 | 0.00 | 0.00% | 0 | 12 | 2.07 | 0.97 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 10.00 | 2.44 | 3.60 | 3.54 | +1.06 | +42.75% | 10 | 17 | 1.83 | 0.96 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 10.50 | 2.76 | 3.20 | 1.97 | 0.00 | 0.00% | 0 | 33 | 1.85 | 0.94 | 0.06 | -0.02 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 11.00 | 2.40 | 2.65 | 2.56 | +0.46 | +21.91% | 4 | 203 | 1.04 | 0.92 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 11.50 | 1.97 | 2.06 | 2.00 | +0.81 | +68.07% | 9 | 62 | 1.02 | 0.88 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 12.00 | 1.50 | 1.64 | 1.57 | +0.31 | +24.61% | 489 | 741 | 0.85 | 0.82 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 12.50 | 1.19 | 1.26 | 1.26 | +0.24 | +23.53% | 18 | 749 | 0.88 | 0.74 | 0.20 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 13.00 | 0.84 | 1.10 | 0.93 | +0.18 | +24.00% | 581 | 446 | 1.02 | 0.63 | 0.23 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 13.50 | 0.63 | 0.68 | 0.62 | +0.10 | +19.24% | 303 | 221 | 0.92 | 0.51 | 0.24 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 14.00 | 0.43 | 0.59 | 0.45 | +0.06 | +15.39% | 1,699 | 935 | 0.91 | 0.40 | 0.22 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 14.50 | 0.28 | 0.32 | 0.31 | +0.06 | +24.00% | 2,956 | 162 | 0.91 | 0.31 | 0.19 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 15.00 | 0.17 | 0.33 | 0.21 | +0.01 | +5.00% | 493 | 422 | 0.91 | 0.23 | 0.16 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 15.50 | 0.10 | 0.14 | 0.14 | -0.01 | -6.67% | 150 | 67 | 0.92 | 0.17 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 16.00 | 0.05 | 0.10 | 0.11 | +0.01 | +10.00% | 88 | 272 | 0.93 | 0.13 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 16.50 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 10 | 27 | 1.00 | 0.09 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 2,815 | 47 | 0.93 | 0.07 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.11 | 0.45 | 0.00 | 0.00% | 0 | 45 | 1.22 | 0.04 | 0.04 | -0.01 | 4/2/2025 | 4/25/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.03 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 1.10 | % | 0 | 0 | 3.23 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.62 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.95 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 118 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 1.00 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 21.50 | 0.00 | 0.95 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 1.15 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 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 | 1.00 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.95 | % | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 7.70 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.95 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 1 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 8.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 207 | 1.92 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 9.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 9 | 29 | 1.56 | -0.01 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.03 | 0.06 | -0.03 | -33.34% | 9 | 23 | 1.26 | -0.03 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.04 | 0.04 | -0.02 | -33.34% | 29 | 140 | 1.15 | -0.04 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 8 | 483 | 1.04 | -0.06 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 11.00 | 0.05 | 0.07 | 0.07 | -0.09 | -56.25% | 12 | 269 | 1.03 | -0.08 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 11.50 | 0.10 | 0.19 | 0.12 | -0.17 | -58.63% | 910 | 98 | 1.01 | -0.12 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 12.00 | 0.19 | 0.20 | 0.21 | -0.19 | -47.50% | 240 | 136 | 0.98 | -0.18 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 12.50 | 0.30 | 0.33 | 0.31 | -0.30 | -49.18% | 339 | 122 | 0.96 | -0.26 | 0.20 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 13.00 | 0.47 | 0.52 | 0.50 | -0.34 | -40.48% | 352 | 54 | 0.95 | -0.37 | 0.23 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 13.50 | 0.71 | 0.76 | 0.71 | -0.40 | -36.04% | 54 | 14 | 0.95 | -0.49 | 0.24 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 14.00 | 0.82 | 1.08 | 1.04 | -0.92 | -46.94% | 334 | 13 | 0.84 | -0.60 | 0.22 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 14.50 | 1.14 | 1.59 | 1.82 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.69 | 0.19 | -0.05 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 15.00 | 1.35 | 1.83 | 1.70 | -0.95 | -35.85% | 153 | 10 | 1.03 | -0.77 | 0.16 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 15.50 | 2.17 | 2.25 | 2.10 | -0.55 | -20.76% | 1 | 19 | 1.06 | -0.83 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 16.00 | 2.48 | 2.90 | 5.05 | 0.00 | 0.00% | 0 | 15 | 1.04 | -0.87 | 0.10 | -0.03 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 16.50 | 2.68 | 3.40 | 3.95 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.91 | 0.08 | -0.02 | 4/9/2025 | 4/25/2025 4:00:03 PM EST |
| 17.00 | 2.57 | 3.85 | 4.85 | 0.00 | 0.00% | 0 | 2 | 1.68 | -0.93 | 0.06 | -0.02 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 17.50 | 3.95 | 4.40 | 5.66 | 0.00 | 0.00% | 0 | 1 | 1.81 | -0.96 | 0.04 | -0.01 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 18.00 | 4.45 | 4.90 | 5.34 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.97 | 0.03 | -0.01 | 3/26/2025 | 4/25/2025 4:00:03 PM EST |
| 18.50 | 4.90 | 5.35 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 19.00 | 5.50 | 5.80 | 5.55 | -1.50 | -21.28% | 1 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 19.50 | 5.40 | 6.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 20.00 | 6.40 | 6.80 | 8.07 | 0.00 | 0.00% | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 20.50 | 6.60 | 7.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 21.00 | 7.40 | 7.85 | 7.85 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 4:00:03 PM EST |
| 21.50 | 7.95 | 8.35 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 22.00 | 7.75 | 9.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 22.50 | 8.85 | 9.25 | 11.03 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:03 PM EST |
| 25.00 | 11.45 | 11.75 | 11.51 | -0.43 | -3.61% | 3 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |