Options Chain for HUT 8 CORP COM (HUT) - $12.76 as of 5/5/2025 8:21:36 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 | 7.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 6.70 | 6.95 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.50 | 6.20 | 6.45 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 5.65 | 5.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 5.15 | 5.40 | % | 0 | 0 | 2.00 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 4.65 | 5.05 | % | 0 | 0 | 1.92 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 3.10 | 4.45 | % | 0 | 0 | 1.72 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 3.65 | 4.05 | 2.52 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.94 | 0.03 | -0.01 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 3.30 | 3.50 | 2.36 | 0.00 | 0.00% | 0 | 200 | 1.01 | 0.91 | 0.05 | -0.01 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 2.83 | 3.00 | 3.07 | -0.83 | -21.29% | 10 | 57 | 0.95 | 0.88 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 1.97 | 2.59 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.83 | 0.08 | -0.02 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 2.08 | 2.21 | 2.91 | 0.00 | 0.00% | 0 | 29 | 0.95 | 0.78 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 1.77 | 1.94 | 3.00 | 0.00 | 0.00% | 0 | 53 | 1.03 | 0.72 | 0.12 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 1.49 | 1.55 | 2.33 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.65 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.22 | 1.38 | 1.35 | -0.57 | -29.69% | 17 | 29 | 1.04 | 0.58 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.99 | 1.06 | 1.10 | -0.63 | -36.42% | 157 | 526 | 0.99 | 0.51 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 0.80 | 0.87 | 0.85 | -0.50 | -37.04% | 6 | 98 | 1.00 | 0.45 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.62 | 0.71 | 0.70 | -0.43 | -38.06% | 14 | 100 | 0.99 | 0.38 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 0.48 | 0.59 | 0.60 | -0.35 | -36.85% | 101 | 117 | 1.00 | 0.33 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.39 | 0.48 | 0.45 | -0.43 | -48.87% | 6 | 35 | 1.01 | 0.28 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.41 | % | 0 | 0 | 0.85 | 0.23 | 0.11 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 0.23 | 0.34 | 0.34 | -0.30 | -46.88% | 1 | 66 | 1.03 | 0.20 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 0.09 | 0.43 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.16 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.13 | 0.28 | 0.43 | 0.00 | 0.00% | 0 | 26 | 1.06 | 0.13 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.18 | 0.13 | -0.04 | -23.53% | 4 | 19 | 1.10 | 0.11 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 51 | 1.11 | 0.09 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.12 | % | 0 | 0 | 1.16 | 0.07 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.06 | 0.04 | -0.01 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.44 | % | 0 | 0 | 1.25 | 0.05 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.12 | 0.09 | -0.01 | -10.00% | 9 | 1 | 1.50 | 0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.04 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.02 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.30 | % | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.29 | % | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.29 | % | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.28 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 0.29 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.30 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.31 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.18 | -0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 6 | 2.00 | -0.02 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.36 | -0.03 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.13 | % | 0 | 0 | 1.18 | -0.06 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.09 | 0.05 | -0.01 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.06 | 0.21 | 0.17 | -0.18 | -51.43% | 11 | 42 | 1.04 | -0.12 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.23 | 0.30 | 0.23 | +0.07 | +43.75% | 4 | 13 | 1.01 | -0.17 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.35 | 0.42 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.22 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.52 | 0.57 | 0.53 | +0.16 | +43.25% | 5 | 46 | 0.99 | -0.28 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 0.71 | 0.77 | 0.69 | +0.23 | +50.00% | 3 | 113 | 0.99 | -0.35 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.94 | 1.00 | 0.92 | +0.31 | +50.82% | 2 | 78 | 0.99 | -0.42 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 1.21 | 1.28 | 0.76 | 0.00 | 0.00% | 0 | 45 | 0.99 | -0.49 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 1.45 | 1.61 | 0.96 | 0.00 | 0.00% | 0 | 241 | 0.96 | -0.55 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 1.84 | 1.93 | 1.15 | 0.00 | 0.00% | 0 | 14 | 0.99 | -0.62 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 2.11 | 2.39 | 1.53 | 0.00 | 0.00% | 0 | 9 | 1.06 | -0.67 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 2.59 | 2.81 | 2.58 | +0.66 | +34.38% | 2 | 14 | 1.06 | -0.72 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 2.80 | 3.30 | 2.99 | +0.63 | +26.70% | 1 | 16 | 1.05 | -0.77 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 3.40 | 3.60 | 3.40 | +0.10 | +3.03% | 3 | 5 | 0.97 | -0.80 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 3.85 | 4.00 | 5.45 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.84 | 0.09 | -0.02 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 4.30 | 4.45 | 5.91 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.87 | 0.07 | -0.02 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 4.80 | 4.95 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.89 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 5.20 | 5.45 | % | 0 | 0 | 1.25 | -0.91 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 18.50 | 5.75 | 5.90 | % | 0 | 0 | 1.32 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 6.15 | 6.40 | % | 0 | 0 | 0.94 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 19.50 | 6.65 | 6.95 | % | 0 | 0 | 2.15 | -0.95 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 7.15 | 7.40 | % | 0 | 0 | 1.42 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 21.00 | 8.20 | 8.40 | % | 0 | 0 | 1.53 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 9.10 | 9.35 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.50 | 9.55 | 10.50 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 9.90 | 10.35 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 11.40 | 12.45 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |