Options Chain for HUT 8 CORP COM (HUT) - $16.87 as of 5/28/2025 6:10:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 12.35 | 10.80 | -1.05 | -8.87% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 6.00 | 8.40 | 11.40 | 9.80 | -1.22 | -11.08% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 6.50 | 8.40 | 10.85 | 5.10 | 0.00 | 0.00% | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:49 PM EST |
| 7.00 | 7.45 | 10.40 | 8.66 | % | 2 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 7.50 | 7.20 | 8.35 | 8.26 | -1.12 | -11.94% | 2 | 1 | 7.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 8.00 | 7.25 | 7.90 | 9.07 | 0.00 | 0.00% | 0 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 8.50 | 6.80 | 7.35 | 8.55 | 0.00 | 0.00% | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 9.00 | 6.25 | 6.85 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 9.50 | 5.70 | 6.10 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 10.00 | 5.25 | 5.75 | 6.35 | 0.00 | 0.00% | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:49 PM EST |
| 10.50 | 4.75 | 5.30 | 3.05 | 0.00 | 0.00% | 0 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:49 PM EST |
| 11.00 | 4.30 | 4.75 | 5.80 | 0.00 | 0.00% | 0 | 24 | 3.87 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 11.50 | 2.75 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 5 | 3.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:49 PM EST |
| 12.00 | 3.40 | 3.65 | 4.86 | 0.00 | 0.00% | 0 | 78 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 12.50 | 2.78 | 3.10 | 4.00 | -0.70 | -14.90% | 3 | 47 | 2.53 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 13.00 | 2.35 | 2.84 | 2.80 | -0.88 | -23.92% | 10 | 51 | 2.40 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 13.50 | 1.88 | 2.20 | 3.30 | 0.00 | 0.00% | 0 | 672 | 2.23 | 0.96 | 0.06 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 14.00 | 0.80 | 2.68 | 1.59 | -1.13 | -41.55% | 2 | 458 | 1.76 | 0.91 | 0.12 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 14.50 | 0.89 | 2.31 | 1.42 | -1.09 | -43.43% | 11 | 73 | 2.59 | 0.84 | 0.20 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 15.00 | 0.75 | 0.81 | 0.96 | -1.04 | -52.00% | 51 | 657 | 1.07 | 0.70 | 0.30 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 15.50 | 0.47 | 0.70 | 0.50 | -1.09 | -68.56% | 832 | 2,295 | 1.02 | 0.53 | 0.34 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 16.00 | 0.27 | 0.39 | 0.31 | -0.87 | -73.73% | 1,361 | 2,469 | 1.12 | 0.37 | 0.32 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 16.50 | 0.16 | 0.21 | 0.19 | -0.66 | -77.65% | 260 | 396 | 1.11 | 0.24 | 0.26 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 17.00 | 0.09 | 0.13 | 0.11 | -0.49 | -81.67% | 886 | 1,073 | 1.16 | 0.16 | 0.19 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 0.07 | 0.09 | 0.07 | -0.35 | -83.34% | 799 | 3,580 | 1.28 | 0.10 | 0.13 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 18.00 | 0.03 | 0.07 | 0.03 | -0.24 | -88.89% | 1,767 | 3,197 | 1.33 | 0.07 | 0.09 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 18.50 | 0.03 | 0.06 | 0.06 | -0.09 | -60.00% | 193 | 4,449 | 1.47 | 0.05 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 19.00 | 0.03 | 0.06 | 0.04 | -0.08 | -66.67% | 10 | 424 | 1.66 | 0.03 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 19.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 16 | 192 | 1.73 | 0.02 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 279 | 653 | 1.76 | 0.02 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 20.50 | 0.01 | 0.23 | 0.01 | -0.03 | -75.00% | 1 | 138 | 2.37 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.15 | 0.02 | -0.01 | -33.34% | 6 | 407 | 2.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 69 | 3.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 682 | 3.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 29 | 3.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 68 | 3.91 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.10 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 6 | 4.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 2.13 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 2.13 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4 | 5.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.23 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.29 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 2.13 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 28.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 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 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.53 | 0.02 | +0.01 | +100.00% | 1 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.53 | 0.19 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 5,001 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 7 | 4.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 27 | 2.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 42 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 204 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 208 | 1.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 5,172 | 1.44 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 3 | 27 | 2.47 | -0.01 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 1 | 18 | 1.12 | -0.04 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 14.00 | 0.03 | 0.06 | 0.04 | +0.02 | +100.00% | 76 | 326 | 1.02 | -0.09 | 0.12 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 14.50 | 0.09 | 0.13 | 0.08 | +0.01 | +14.29% | 107 | 142 | 1.02 | -0.16 | 0.20 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 15.00 | 0.21 | 0.27 | 0.23 | +0.14 | +155.56% | 247 | 158 | 1.03 | -0.30 | 0.30 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 15.50 | 0.41 | 0.49 | 0.36 | +0.21 | +140.00% | 467 | 406 | 1.00 | -0.47 | 0.34 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 16.00 | 0.68 | 0.80 | 0.77 | +0.48 | +165.52% | 577 | 1,539 | 1.03 | -0.63 | 0.32 | -0.12 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 16.50 | 1.04 | 1.17 | 1.14 | +0.69 | +153.34% | 267 | 332 | 0.96 | -0.76 | 0.26 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 17.00 | 1.39 | 1.60 | 1.41 | +0.80 | +131.15% | 26 | 638 | 0.82 | -0.84 | 0.19 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 17.50 | 1.23 | 2.69 | 1.73 | +0.76 | +78.36% | 6 | 157 | 2.03 | -0.90 | 0.13 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 18.00 | 1.97 | 2.86 | 1.60 | 0.00 | 0.00% | 0 | 24 | 3.28 | -0.93 | 0.09 | -0.05 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 18.50 | 2.92 | 3.15 | 2.71 | +0.47 | +20.99% | 19 | 49 | 1.75 | -0.95 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 19.00 | 2.99 | 3.70 | 2.45 | 0.00 | 0.00% | 0 | 7 | 2.18 | -0.97 | 0.05 | -0.02 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 19.50 | 3.90 | 4.15 | 3.30 | +0.55 | +20.00% | 1 | 1 | 2.37 | -0.98 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 3.50 | 4.60 | 3.37 | 0.00 | 0.00% | 0 | 151 | 2.56 | -0.98 | 0.02 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 20.50 | 4.75 | 5.25 | % | 0 | 0 | 2.74 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 21.00 | 4.90 | 5.60 | 5.30 | +1.10 | +26.19% | 1 | 3 | 2.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.50 | 5.85 | 6.20 | 5.75 | +1.45 | +33.73% | 1 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 22.00 | 6.20 | 6.75 | 5.38 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 22.50 | 6.70 | 7.10 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 23.00 | 7.20 | 7.80 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 23.50 | 7.75 | 8.25 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 24.00 | 8.35 | 8.55 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 24.50 | 8.70 | 9.10 | % | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 25.00 | 9.30 | 9.80 | % | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 25.50 | 9.40 | 10.05 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 26.00 | 9.80 | 10.70 | % | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 26.50 | 10.75 | 12.30 | % | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 27.00 | 11.20 | 11.65 | % | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 27.50 | 11.70 | 12.20 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 28.00 | 12.20 | 12.80 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 28.50 | 12.70 | 13.25 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 29.00 | 13.25 | 13.75 | % | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |