Options Chain for HUT 8 CORP COM (HUT) - $11.80 as of 3/31/2025 4:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.85 | 7.90 | % | 0 | 0 | 4.34 | 0.99 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5.00 | 5.65 | 7.30 | % | 0 | 0 | 2.24 | 0.98 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6.00 | 5.25 | 6.10 | % | 0 | 0 | 2.74 | 0.96 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 7.00 | 4.35 | 5.15 | % | 0 | 0 | 1.84 | 0.91 | 0.03 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 8.00 | 2.47 | 4.00 | % | 0 | 0 | 1.18 | 0.87 | 0.04 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 9.00 | 2.28 | 3.20 | 3.55 | +0.10 | +2.90% | 2 | 23 | 1.67 | 0.81 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 2.03 | 2.47 | 2.48 | -0.87 | -25.97% | 12 | 2 | 0.95 | 0.73 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 1.66 | 1.90 | 1.88 | -0.52 | -21.67% | 54 | 67 | 0.94 | 0.64 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 1.25 | 1.43 | 1.43 | -0.45 | -23.94% | 93 | 13 | 0.89 | 0.53 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 1.03 | 1.16 | 1.08 | -0.40 | -27.03% | 45 | 160 | 0.98 | 0.43 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 0.75 | 0.79 | 0.81 | -0.05 | -5.82% | 80 | 138 | 0.93 | 0.34 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 0.55 | 0.58 | 0.60 | -0.02 | -3.23% | 251 | 42 | 0.93 | 0.27 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 0.39 | 0.44 | 0.44 | -0.02 | -4.35% | 50 | 166 | 0.93 | 0.21 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 0.28 | 0.32 | 0.32 | -0.03 | -8.58% | 28 | 274 | 0.93 | 0.18 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 0.20 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.15 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 0.15 | 0.20 | 0.30 | +0.07 | +30.44% | 2 | 6 | 0.96 | 0.13 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 0.12 | 0.16 | 0.21 | +0.04 | +23.53% | 1 | 31 | 0.98 | 0.11 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | -0.01 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5.00 | 0.01 | 0.75 | % | 0 | 0 | 1.91 | -0.02 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 6.00 | 0.03 | 0.75 | % | 0 | 0 | 1.64 | -0.04 | 0.02 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 7.00 | 0.13 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.09 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.24 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.13 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 0.45 | 0.47 | 0.48 | +0.08 | +20.00% | 10 | 4 | 0.98 | -0.19 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.75 | 0.78 | 0.80 | +0.07 | +9.59% | 21 | 55 | 0.96 | -0.27 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 1.17 | 1.20 | 1.10 | +0.25 | +29.42% | 19 | 32 | 0.95 | -0.36 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 1.69 | 1.74 | 1.73 | +0.22 | +14.57% | 56 | 85 | 0.94 | -0.47 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 2.25 | 2.37 | 2.36 | 0.00 | 0.00% | 119 | 586 | 0.91 | -0.57 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 3.00 | 3.10 | 2.89 | +0.75 | +35.05% | 27 | 37 | 0.92 | -0.66 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 3.80 | 3.90 | 3.85 | +0.49 | +14.59% | 33 | 70 | 0.93 | -0.73 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 4.65 | 4.75 | 4.54 | -0.06 | -1.31% | 5 | 2 | 0.93 | -0.79 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 5.55 | 6.15 | 5.29 | -0.21 | -3.82% | 1 | 7 | 0.94 | -0.82 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 6.50 | 6.60 | 6.25 | -0.16 | -2.50% | 50 | 101 | 0.98 | -0.85 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 7.15 | 7.55 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.87 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 8.25 | 8.65 | 8.31 | 0.00 | 0.00% | 0 | 8 | 1.18 | -0.89 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 13.00 | 13.70 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST |