Options Chain for HUT 8 CORP COM (HUT) - $48.11 as of 4/3/2026 3:15:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 11.00 | 14.70 | 12.85 | % | 0.34 | 0 | 0 | 0.98 | 0.79 | 0.01 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 39.00 | 10.30 | 13.95 | 12.13 | % | 0.31 | 0 | 0 | 0.97 | 0.77 | 0.02 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 40.00 | 9.60 | 13.25 | 11.43 | % | 0.29 | 0 | 0 | 0.97 | 0.75 | 0.02 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 41.00 | 9.25 | 12.60 | 10.93 | % | 0.27 | 0 | 0 | 1.00 | 0.73 | 0.02 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 42.00 | 8.85 | 12.00 | 10.43 | % | 0.25 | 0 | 0 | 1.02 | 0.71 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 43.00 | 7.75 | 11.30 | 9.53 | % | 0.22 | 0 | 0 | 0.96 | 0.69 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 44.00 | 7.20 | 10.90 | 9.05 | % | 0.21 | 0 | 0 | 0.97 | 0.67 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 45.00 | 6.95 | 10.25 | 8.60 | % | 0.19 | 0 | 0 | 0.99 | 0.65 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 46.00 | 6.15 | 9.75 | 7.95 | % | 0.17 | 0 | 0 | 0.96 | 0.63 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 47.00 | 5.65 | 9.25 | 7.45 | % | 0.16 | 0 | 0 | 0.96 | 0.60 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 48.00 | 5.10 | 8.75 | 6.93 | % | 0.14 | 0 | 0 | 0.95 | 0.58 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 49.00 | 5.55 | 8.35 | 6.95 | % | 0.14 | 0 | 0 | 1.01 | 0.56 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 50.00 | 4.20 | 7.90 | 6.05 | % | 0.12 | 0 | 0 | 0.94 | 0.53 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 51.00 | 4.55 | 7.55 | 6.05 | % | 0.12 | 0 | 0 | 1.00 | 0.51 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 52.00 | 4.15 | 7.20 | 5.68 | % | 0.11 | 0 | 0 | 0.99 | 0.49 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 53.00 | 3.70 | 5.85 | 4.78 | % | 0.09 | 0 | 0 | 0.92 | 0.47 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 54.00 | 3.25 | 5.30 | 4.28 | % | 0.08 | 0 | 0 | 0.89 | 0.44 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 55.00 | 2.39 | 5.10 | 3.75 | % | 0.07 | 0 | 0 | 0.85 | 0.42 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 56.00 | 2.65 | 5.40 | 4.03 | % | 0.07 | 0 | 0 | 0.94 | 0.40 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 57.00 | 2.38 | 5.10 | 3.74 | % | 0.07 | 0 | 0 | 0.93 | 0.38 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 58.00 | 2.08 | 4.75 | 3.42 | % | 0.06 | 0 | 0 | 0.92 | 0.37 | 0.02 | -0.07 | 4/2/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 1.39 | 4.65 | 3.02 | % | 0.08 | 0 | 0 | 1.10 | -0.21 | 0.01 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 39.00 | 1.78 | 4.95 | 3.37 | % | 0.09 | 0 | 0 | 1.11 | -0.23 | 0.02 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 40.00 | 2.29 | 4.40 | 3.35 | % | 0.08 | 0 | 0 | 1.04 | -0.25 | 0.02 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 41.00 | 2.70 | 4.30 | 3.50 | % | 0.09 | 0 | 0 | 1.00 | -0.27 | 0.02 | -0.06 | 4/2/2026 4:00:07 PM EST | |||
| 42.00 | 3.10 | 5.45 | 4.28 | 4.20 | % | 0.10 | 1 | 0 | 1.06 | -0.29 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 43.00 | 2.90 | 5.20 | 4.05 | % | 0.09 | 0 | 0 | 0.96 | -0.31 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 44.00 | 3.45 | 5.60 | 4.53 | % | 0.10 | 0 | 0 | 0.96 | -0.33 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 45.00 | 3.40 | 7.15 | 5.28 | % | 0.12 | 0 | 0 | 1.00 | -0.35 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 46.00 | 4.30 | 7.60 | 5.95 | % | 0.13 | 0 | 0 | 1.03 | -0.37 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 47.00 | 4.80 | 8.25 | 6.53 | % | 0.14 | 0 | 0 | 1.04 | -0.40 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 48.00 | 5.40 | 8.60 | 7.00 | % | 0.15 | 0 | 0 | 1.03 | -0.42 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 49.00 | 5.45 | 9.30 | 7.38 | % | 0.15 | 0 | 0 | 1.00 | -0.44 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 50.00 | 5.85 | 9.80 | 7.83 | % | 0.16 | 0 | 0 | 0.98 | -0.47 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 51.00 | 6.50 | 10.15 | 8.33 | % | 0.16 | 0 | 0 | 0.96 | -0.49 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 52.00 | 7.15 | 10.20 | 8.68 | 7.75 | % | 0.17 | 1 | 0 | 0.92 | -0.51 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:07 PM EST | |
| 53.00 | 7.80 | 11.70 | 9.75 | % | 0.18 | 0 | 0 | 0.98 | -0.53 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 54.00 | 8.45 | 11.40 | 9.93 | % | 0.18 | 0 | 0 | 0.90 | -0.56 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 55.00 | 9.20 | 12.65 | 10.93 | % | 0.20 | 0 | 0 | 0.95 | -0.58 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 56.00 | 9.85 | 13.25 | 11.55 | % | 0.21 | 0 | 0 | 0.93 | -0.60 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 57.00 | 10.70 | 14.00 | 12.35 | % | 0.22 | 0 | 0 | 0.94 | -0.62 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST | |||
| 58.00 | 11.45 | 14.65 | 13.05 | % | 0.23 | 0 | 0 | 0.93 | -0.63 | 0.02 | -0.07 | 4/2/2026 4:00:07 PM EST |