Options Chain for HUT 8 CORP COM (HUT) - $47.36 as of 4/2/2026 9:48:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.50 | 27.00 | 25.25 | % | 1.26 | 0 | 0 | 2.68 | 0.99 | 0.00 | -0.01 | 4/1/2026 4:00:00 PM EST | |||
| 25.00 | 18.70 | 22.20 | 20.45 | % | 0.82 | 0 | 0 | 2.14 | 0.98 | 0.00 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 30.00 | 14.10 | 17.70 | 15.90 | % | 0.53 | 0 | 0 | 1.77 | 0.93 | 0.01 | -0.04 | 4/1/2026 4:00:00 PM EST | |||
| 35.00 | 9.95 | 13.65 | 11.80 | % | 0.34 | 0 | 0 | 1.53 | 0.86 | 0.01 | -0.06 | 4/1/2026 4:00:00 PM EST | |||
| 38.00 | 8.50 | 11.10 | 9.80 | % | 0.26 | 0 | 0 | EST | |||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 7.15 | 9.70 | 8.43 | % | 0.21 | 0 | 0 | 1.07 | 0.76 | 0.02 | -0.07 | 4/1/2026 4:00:00 PM EST | |||
| 41.00 | 6.55 | 9.25 | 7.90 | % | 0.19 | 0 | 0 | 1.01 | 0.74 | 0.02 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 42.00 | 5.95 | 8.65 | 7.30 | 5.99 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | 0.71 | 0.02 | -0.08 | 3/30/2026 | 4/1/2026 4:00:00 PM EST |
| 43.00 | 5.40 | 8.00 | 6.70 | % | 0.16 | 0 | 0 | 1.04 | 0.69 | 0.02 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 44.00 | 5.65 | 7.15 | 6.40 | % | 0.15 | 0 | 0 | 0.98 | 0.66 | 0.02 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 45.00 | 5.20 | 6.70 | 5.95 | 6.12 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.99 | 0.64 | 0.02 | -0.08 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 46.00 | 4.70 | 6.10 | 5.40 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.99 | 0.61 | 0.03 | -0.09 | 3/30/2026 | 4/1/2026 4:00:00 PM EST |
| 47.00 | 4.45 | 5.65 | 5.05 | % | 0.11 | 0 | 0 | 1.06 | 0.59 | 0.03 | -0.09 | 4/1/2026 4:00:00 PM EST | |||
| 48.00 | 3.35 | 5.25 | 4.30 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | 0.56 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 49.00 | 3.00 | 4.90 | 3.95 | % | 0.08 | 0 | 0 | 0.97 | 0.53 | 0.03 | -0.09 | 4/1/2026 4:00:00 PM EST | |||
| 50.00 | 2.76 | 4.50 | 3.63 | 5.73 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.01 | 0.51 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 51.00 | 2.17 | 4.20 | 3.19 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.02 | 0.48 | 0.03 | -0.09 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 52.00 | 2.05 | 3.90 | 2.98 | 2.79 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.03 | 0.46 | 0.03 | -0.08 | 3/30/2026 | 4/1/2026 4:00:00 PM EST |
| 53.00 | 2.43 | 3.65 | 3.04 | 3.52 | 0.00 | 0.00% | 0.06 | 0 | 70 | 1.02 | 0.43 | 0.03 | -0.08 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 54.00 | 2.20 | 3.40 | 2.80 | % | 0.05 | 0 | 0 | 0.96 | 0.41 | 0.03 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 55.00 | 2.00 | 3.20 | 2.60 | 3.23 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.95 | 0.38 | 0.03 | -0.08 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 56.00 | 1.75 | 3.05 | 2.40 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.95 | 0.36 | 0.03 | -0.08 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 57.00 | 1.39 | 2.85 | 2.12 | 2.78 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.96 | 0.34 | 0.03 | -0.08 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 58.00 | 1.21 | 2.48 | 1.85 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.96 | 0.32 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 59.00 | 1.05 | 2.49 | 1.77 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.96 | 0.30 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 60.00 | 0.83 | 2.15 | 1.49 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.96 | 0.28 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 61.00 | 0.73 | 2.05 | 1.39 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.26 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 62.00 | 0.58 | 2.08 | 1.33 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | 0.24 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 63.00 | 0.65 | 1.97 | 1.31 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | 0.23 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 64.00 | 0.50 | 1.83 | 1.17 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | 0.21 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 65.00 | 0.31 | 1.81 | 1.06 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.96 | 0.20 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 66.00 | 0.39 | 1.67 | 1.03 | 0.94 | -0.36 | -27.70% | 0.02 | 1 | 7 | 0.96 | 0.18 | 0.02 | -0.05 | 4/2/2026 | 4/1/2026 4:00:00 PM EST |
| 67.00 | 0.45 | 1.71 | 1.08 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | 0.17 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 70.00 | 0.25 | 1.60 | 0.93 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.13 | 0.02 | -0.04 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 75.00 | 0.02 | 1.49 | 0.76 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.09 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 80.00 | 0.01 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.06 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.93 | 0.04 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.76 | 0.03 | 0.00 | -0.01 | 4/1/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.36 | 0.02 | 0.00 | -0.01 | 4/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 2.14 | -0.01 | 0.00 | -0.01 | 4/1/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.25 | -0.02 | 0.00 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 30.00 | 0.35 | 1.53 | 0.94 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.15 | -0.07 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 35.00 | 0.99 | 1.82 | 1.41 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2,012 | 1.04 | -0.14 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 38.00 | 1.91 | 3.20 | 2.56 | % | 0.07 | 0 | 0 | EST | |||||||
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 2.25 | 3.90 | 3.08 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.03 | -0.24 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 41.00 | 2.65 | 4.30 | 3.48 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -0.26 | 0.02 | -0.08 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 42.00 | 3.05 | 4.70 | 3.88 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.00 | -0.29 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 43.00 | 3.95 | 5.15 | 4.55 | 3.42 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.02 | -0.31 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 44.00 | 4.45 | 5.65 | 5.05 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.99 | -0.34 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 45.00 | 4.95 | 6.15 | 5.55 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.01 | -0.36 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 46.00 | 5.10 | 7.50 | 6.30 | 6.22 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | -0.39 | 0.03 | -0.09 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 47.00 | 5.35 | 7.40 | 6.38 | 5.48 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.00 | -0.41 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 4:00:00 PM EST |
| 48.00 | 6.10 | 8.00 | 7.05 | % | 0.15 | 0 | 0 | 0.98 | -0.44 | 0.03 | -0.09 | 4/1/2026 4:00:00 PM EST | |||
| 49.00 | 6.65 | 8.65 | 7.65 | 5.96 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | -0.47 | 0.03 | -0.09 | 3/26/2026 | 4/1/2026 4:00:00 PM EST |
| 50.00 | 7.35 | 9.85 | 8.60 | % | 0.17 | 0 | 0 | 0.94 | -0.49 | 0.03 | -0.09 | 4/1/2026 4:00:00 PM EST | |||
| 51.00 | 8.10 | 9.90 | 9.00 | 9.50 | +2.41 | +34.00% | 0.18 | 1 | 1 | 0.97 | -0.52 | 0.03 | -0.09 | 4/2/2026 | 4/1/2026 4:00:00 PM EST |
| 52.00 | 8.55 | 10.65 | 9.60 | % | 0.18 | 0 | 0 | 0.99 | -0.54 | 0.03 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 53.00 | 9.30 | 11.90 | 10.60 | % | 0.20 | 0 | 0 | 0.97 | -0.57 | 0.03 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 54.00 | 10.05 | 13.10 | 11.58 | % | 0.21 | 0 | 0 | 0.96 | -0.59 | 0.03 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 55.00 | 10.90 | 13.70 | 12.30 | % | 0.22 | 0 | 0 | 0.91 | -0.62 | 0.03 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 56.00 | 11.60 | 14.50 | 13.05 | 13.69 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.96 | -0.64 | 0.03 | -0.08 | 3/31/2026 | 4/1/2026 4:00:00 PM EST |
| 57.00 | 12.45 | 15.65 | 14.05 | % | 0.25 | 0 | 0 | 0.97 | -0.66 | 0.03 | -0.08 | 4/1/2026 4:00:00 PM EST | |||
| 58.00 | 13.25 | 15.80 | 14.53 | % | 0.25 | 0 | 0 | 0.90 | -0.68 | 0.02 | -0.07 | 4/1/2026 4:00:00 PM EST | |||
| 59.00 | 13.75 | 17.30 | 15.53 | % | 0.26 | 0 | 0 | 0.97 | -0.70 | 0.02 | -0.07 | 4/1/2026 4:00:00 PM EST | |||
| 60.00 | 14.60 | 17.50 | 16.05 | % | 0.27 | 0 | 0 | 0.98 | -0.72 | 0.02 | -0.07 | 4/1/2026 4:00:00 PM EST | |||
| 61.00 | 15.65 | 19.05 | 17.35 | % | 0.28 | 0 | 0 | 0.97 | -0.74 | 0.02 | -0.07 | 4/1/2026 4:00:00 PM EST | |||
| 62.00 | 16.50 | 19.90 | 18.20 | % | 0.29 | 0 | 0 | 0.91 | -0.76 | 0.02 | -0.06 | 4/1/2026 4:00:00 PM EST | |||
| 63.00 | 17.20 | 20.80 | 19.00 | % | 0.30 | 0 | 0 | 1.14 | -0.77 | 0.02 | -0.06 | 4/1/2026 4:00:00 PM EST | |||
| 64.00 | 18.10 | 21.70 | 19.90 | % | 0.31 | 0 | 0 | 0.87 | -0.79 | 0.02 | -0.06 | 4/1/2026 4:00:00 PM EST | |||
| 65.00 | 19.00 | 22.60 | 20.80 | % | 0.32 | 0 | 0 | 1.13 | -0.80 | 0.02 | -0.06 | 4/1/2026 4:00:00 PM EST | |||
| 66.00 | 19.90 | 23.60 | 21.75 | % | 0.33 | 0 | 0 | 1.17 | -0.82 | 0.02 | -0.05 | 4/1/2026 4:00:00 PM EST | |||
| 67.00 | 20.80 | 24.45 | 22.63 | % | 0.34 | 0 | 0 | 1.19 | -0.83 | 0.02 | -0.05 | 4/1/2026 4:00:00 PM EST | |||
| 70.00 | 23.65 | 27.25 | 25.45 | % | 0.36 | 0 | 0 | 1.24 | -0.87 | 0.02 | -0.04 | 4/1/2026 4:00:00 PM EST | |||
| 75.00 | 28.45 | 32.00 | 30.23 | % | 0.40 | 0 | 0 | 1.37 | -0.91 | 0.01 | -0.03 | 4/1/2026 4:00:00 PM EST | |||
| 80.00 | 33.25 | 37.10 | 35.18 | % | 0.44 | 0 | 0 | 1.45 | -0.94 | 0.01 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 85.00 | 38.30 | 42.00 | 40.15 | % | 0.47 | 0 | 0 | 1.55 | -0.96 | 0.01 | -0.02 | 4/1/2026 4:00:00 PM EST | |||
| 90.00 | 43.25 | 46.95 | 45.10 | % | 0.50 | 0 | 0 | 1.83 | -0.97 | 0.00 | -0.01 | 4/1/2026 4:00:00 PM EST | |||
| 95.00 | 48.25 | 52.25 | 50.25 | % | 0.53 | 0 | 0 | 1.92 | -0.98 | 0.00 | -0.01 | 4/1/2026 4:00:00 PM EST |