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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 11.00 | 14.70 | 12.85 | % | 0.33 | 0 | 0 | 1.07 | 0.78 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 40.00 | 10.55 | 13.85 | 12.20 | % | 0.30 | 0 | 0 | 1.08 | 0.76 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 41.00 | 9.90 | 13.25 | 11.58 | % | 0.28 | 0 | 0 | 1.07 | 0.74 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 42.00 | 9.60 | 12.70 | 11.15 | % | 0.27 | 0 | 0 | 1.10 | 0.72 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 43.00 | 8.85 | 11.40 | 10.13 | % | 0.24 | 0 | 0 | 1.03 | 0.70 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 44.00 | 8.25 | 10.90 | 9.58 | % | 0.22 | 0 | 0 | 1.03 | 0.68 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 45.00 | 7.75 | 10.55 | 9.15 | % | 0.20 | 0 | 0 | 1.04 | 0.65 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 46.00 | 7.25 | 9.95 | 8.60 | % | 0.19 | 0 | 0 | 1.03 | 0.63 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 47.00 | 6.80 | 9.50 | 8.15 | % | 0.17 | 0 | 0 | 1.04 | 0.61 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 48.00 | 6.30 | 9.10 | 7.70 | % | 0.16 | 0 | 0 | 1.04 | 0.59 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 49.00 | 5.95 | 8.65 | 7.30 | % | 0.15 | 0 | 0 | 1.04 | 0.57 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 50.00 | 6.05 | 7.55 | 6.80 | 6.76 | % | 0.14 | 3 | 0 | 1.03 | 0.55 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 51.00 | 5.10 | 7.85 | 6.48 | % | 0.13 | 0 | 0 | 1.04 | 0.53 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 52.00 | 4.60 | 7.50 | 6.05 | % | 0.12 | 0 | 0 | 1.03 | 0.51 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 53.00 | 4.25 | 7.20 | 5.73 | % | 0.11 | 0 | 0 | 1.03 | 0.48 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 54.00 | 3.80 | 6.90 | 5.35 | % | 0.10 | 0 | 0 | 1.03 | 0.46 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 55.00 | 4.15 | 5.65 | 4.90 | 5.30 | % | 0.09 | 3 | 0 | 1.01 | 0.45 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 56.00 | 3.20 | 6.30 | 4.75 | % | 0.08 | 0 | 0 | 1.03 | 0.43 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 57.00 | 3.00 | 6.05 | 4.53 | % | 0.08 | 0 | 0 | 1.03 | 0.41 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 58.00 | 2.60 | 5.80 | 4.20 | % | 0.07 | 0 | 0 | 1.02 | 0.39 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 59.00 | 2.22 | 5.50 | 3.86 | % | 0.07 | 0 | 0 | 1.01 | 0.37 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 60.00 | 2.02 | 5.35 | 3.69 | % | 0.06 | 0 | 0 | 1.01 | 0.35 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 61.00 | 1.75 | 5.15 | 3.45 | % | 0.06 | 0 | 0 | 1.01 | 0.34 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 62.00 | 1.50 | 4.95 | 3.23 | % | 0.05 | 0 | 0 | 1.00 | 0.32 | 0.02 | -0.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 1.20 | 4.95 | 3.08 | % | 0.08 | 0 | 0 | 1.06 | -0.22 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 40.00 | 1.59 | 5.25 | 3.42 | % | 0.09 | 0 | 0 | 1.06 | -0.24 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 41.00 | 2.00 | 5.60 | 3.80 | % | 0.09 | 0 | 0 | 1.06 | -0.26 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 42.00 | 2.43 | 5.95 | 4.19 | % | 0.10 | 0 | 0 | 1.06 | -0.28 | 0.02 | -0.06 | 3/12/2026 4:00:04 PM EST | |||
| 43.00 | 2.89 | 6.45 | 4.67 | % | 0.11 | 0 | 0 | 1.07 | -0.30 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 44.00 | 3.40 | 6.15 | 4.78 | % | 0.11 | 0 | 0 | 1.01 | -0.32 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 45.00 | 3.90 | 7.30 | 5.60 | % | 0.12 | 0 | 0 | 1.07 | -0.35 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 46.00 | 4.40 | 7.70 | 6.05 | % | 0.13 | 0 | 0 | 1.06 | -0.37 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 47.00 | 5.00 | 8.20 | 6.60 | % | 0.14 | 0 | 0 | 1.06 | -0.39 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 48.00 | 5.50 | 8.70 | 7.10 | % | 0.15 | 0 | 0 | 1.05 | -0.41 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 49.00 | 6.10 | 9.25 | 7.68 | % | 0.16 | 0 | 0 | 1.05 | -0.43 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 50.00 | 6.65 | 9.90 | 8.28 | % | 0.17 | 0 | 0 | 1.06 | -0.45 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 51.00 | 7.30 | 10.50 | 8.90 | % | 0.17 | 0 | 0 | 1.06 | -0.47 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 52.00 | 8.00 | 10.95 | 9.48 | % | 0.18 | 0 | 0 | 1.05 | -0.49 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 53.00 | 8.60 | 11.70 | 10.15 | % | 0.19 | 0 | 0 | 1.05 | -0.52 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 54.00 | 9.25 | 12.30 | 10.78 | % | 0.20 | 0 | 0 | 1.05 | -0.54 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 55.00 | 10.00 | 13.00 | 11.50 | % | 0.21 | 0 | 0 | 1.05 | -0.55 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 56.00 | 10.70 | 13.65 | 12.18 | % | 0.22 | 0 | 0 | 1.05 | -0.57 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 57.00 | 11.50 | 14.35 | 12.93 | % | 0.23 | 0 | 0 | 1.05 | -0.59 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 58.00 | 11.80 | 15.20 | 13.50 | % | 0.23 | 0 | 0 | 1.02 | -0.61 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 59.00 | 12.50 | 15.80 | 14.15 | % | 0.24 | 0 | 0 | 1.01 | -0.63 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 60.00 | 13.10 | 16.50 | 14.80 | % | 0.25 | 0 | 0 | 0.99 | -0.65 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 61.00 | 14.00 | 17.25 | 15.63 | % | 0.26 | 0 | 0 | 0.99 | -0.66 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST | |||
| 62.00 | 14.70 | 18.25 | 16.48 | % | 0.27 | 0 | 0 | 1.00 | -0.68 | 0.02 | -0.07 | 3/12/2026 4:00:04 PM EST |