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 | 6.60 | 7.05 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 3.85 | 5.35 | % | 0 | 0 | 1.60 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 4.20 | 4.50 | % | 0 | 0 | 1.43 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 2.35 | 4.15 | % | 0 | 0 | 0.71 | 0.92 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 8.50 | 2.36 | 3.55 | % | 0 | 0 | 1.19 | 0.89 | 0.05 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 2.03 | 3.20 | % | 0 | 0 | 0.56 | 0.85 | 0.07 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.50 | 1.39 | 2.98 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.81 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 2.15 | 2.36 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.76 | 0.09 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 1.78 | 2.21 | % | 0 | 0 | 0.93 | 0.70 | 0.10 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 1.22 | 1.96 | 2.21 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.65 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 1.41 | 1.51 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.59 | 0.12 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 1.20 | 1.28 | 1.20 | -1.22 | -50.42% | 36 | 16 | 0.93 | 0.53 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 1.00 | 1.08 | % | 0 | 0 | 0.92 | 0.47 | 0.12 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 0.82 | 0.92 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.42 | 0.12 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 0.67 | 0.74 | 0.74 | -0.60 | -44.78% | 1 | 36 | 0.94 | 0.36 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.62 | 1.37 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.32 | 0.11 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 0.36 | 0.55 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.27 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.37 | 0.43 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.23 | 0.09 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 0.31 | 0.37 | 0.34 | -0.71 | -67.62% | 1 | 11 | 0.92 | 0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.15 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 26 | 0.95 | 0.17 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 0.12 | 0.26 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.15 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.17 | 0.23 | 0.22 | -0.21 | -48.84% | 78 | 104 | 0.97 | 0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.14 | 0.19 | % | 0 | 0 | 0.94 | 0.11 | 0.06 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 0.11 | 0.17 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.09 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.07 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.96 | 0.07 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.05 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.01 | 0.69 | % | 0 | 0 | 1.31 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 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 | 0.95 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.64 | % | 0 | 0 | 2.03 | -0.03 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 0.07 | 0.14 | % | 0 | 0 | 1.25 | -0.05 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 0.11 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.10 | -0.08 | 0.04 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 8.50 | 0.17 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.11 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 9.00 | 0.13 | 0.33 | % | 0 | 0 | 0.87 | -0.15 | 0.07 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.50 | 0.40 | 0.44 | % | 0 | 0 | 0.95 | -0.19 | 0.08 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 0.55 | 0.59 | 0.55 | +0.13 | +30.96% | 4 | 1 | 0.94 | -0.24 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 0.73 | 0.78 | % | 0 | 0 | 0.94 | -0.30 | 0.10 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 0.93 | 1.00 | 0.93 | +0.22 | +30.99% | 4 | 1 | 0.94 | -0.35 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 11.50 | 1.16 | 1.24 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.41 | 0.12 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 1.43 | 1.51 | 1.21 | -0.29 | -19.34% | 12 | 3 | 0.92 | -0.47 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 1.73 | 1.82 | 1.01 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.53 | 0.12 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 2.05 | 2.13 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.58 | 0.12 | -0.02 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 2.41 | 2.53 | 2.43 | +0.45 | +22.73% | 2 | 2 | 0.94 | -0.64 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 2.51 | 3.40 | 2.84 | % | 1 | 0 | 1.04 | -0.68 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 14.50 | 3.15 | 3.30 | 2.77 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.73 | 0.10 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 3.60 | 3.70 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.77 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 2.58 | 4.30 | 2.61 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.80 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 3.80 | 4.60 | 4.44 | +0.54 | +13.85% | 2 | 2 | 0.56 | -0.83 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 4.90 | 5.10 | % | 0 | 0 | 1.02 | -0.85 | 0.07 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 5.35 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.87 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 5.35 | 5.95 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.89 | 0.06 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 6.30 | 6.55 | 5.34 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.91 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 7.05 | 7.60 | % | 0 | 0 | 1.18 | -0.93 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 8.15 | 8.50 | 7.81 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.95 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 9.20 | 9.55 | 7.85 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.97 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 10.40 | 11.25 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 12.60 | 13.45 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST |