Options Chain for HUT 8 CORP COM (HUT) - $16.45 as of 5/27/2025 5:40:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 12.05 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 7.00 | 9.70 | 10.20 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 7.50 | 9.20 | 9.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 8.00 | 8.70 | 9.25 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 8.50 | 8.20 | 8.65 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 9.00 | 7.70 | 8.15 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 9.50 | 7.20 | 7.65 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 10.00 | 6.70 | 7.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 4:00:04 PM EST |
| 10.50 | 6.20 | 6.70 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 4:00:04 PM EST |
| 11.00 | 5.75 | 6.15 | 6.05 | % | 4 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 11.50 | 5.35 | 5.60 | 5.37 | 0.00 | 0.00% | 0 | 103 | 1.29 | 0.98 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 12.00 | 4.85 | 5.10 | 4.65 | 0.00 | 0.00% | 0 | 60 | 1.27 | 0.96 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 12.50 | 2.93 | 4.65 | % | 0 | 0 | 1.23 | 0.94 | 0.03 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 13.00 | 3.85 | 4.25 | 4.24 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.92 | 0.04 | -0.02 | 5/16/2025 | 5/27/2025 4:00:04 PM EST |
| 13.50 | 2.24 | 3.75 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.89 | 0.06 | -0.02 | 5/8/2025 | 5/27/2025 4:00:04 PM EST |
| 14.00 | 2.45 | 3.30 | 3.26 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.85 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 4:00:04 PM EST |
| 14.50 | 2.74 | 2.94 | 3.13 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.81 | 0.08 | -0.03 | 5/19/2025 | 5/27/2025 4:00:04 PM EST |
| 15.00 | 2.07 | 2.54 | 2.39 | -0.54 | -18.43% | 1 | 15 | 0.79 | 0.76 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 15.50 | 1.95 | 2.70 | 2.21 | 0.00 | 0.00% | 0 | 43 | 1.08 | 0.71 | 0.10 | -0.04 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 16.00 | 1.77 | 1.94 | 1.81 | -0.19 | -9.50% | 1 | 106 | 0.95 | 0.65 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 16.50 | 1.18 | 1.69 | 1.90 | +0.17 | +9.83% | 2 | 47 | 0.84 | 0.59 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 17.00 | 1.27 | 1.38 | 1.33 | -0.07 | -5.00% | 35 | 196 | 0.93 | 0.53 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 17.50 | 0.99 | 1.26 | 1.19 | -0.36 | -23.23% | 21 | 27 | 0.94 | 0.47 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 18.00 | 0.90 | 1.00 | 1.06 | -0.10 | -8.63% | 3 | 202 | 0.95 | 0.42 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 18.50 | 0.53 | 1.43 | % | 0 | 0 | 1.08 | 0.37 | 0.11 | -0.04 | 5/27/2025 4:00:04 PM EST | |||
| 19.00 | 0.54 | 0.73 | 0.75 | 0.00 | 0.00% | 30 | 98 | 0.93 | 0.32 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 19.50 | 0.42 | 0.83 | 0.58 | % | 3 | 0 | 1.02 | 0.28 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 20.00 | 0.47 | 0.54 | 0.55 | +0.03 | +5.77% | 1 | 427 | 1.00 | 0.25 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 20.50 | 0.19 | 0.48 | 0.44 | % | 7 | 0 | 1.02 | 0.22 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 21.00 | 0.33 | 0.41 | 0.36 | -0.11 | -23.41% | 1 | 29 | 1.03 | 0.19 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 21.50 | 0.16 | 0.40 | % | 0 | 0 | 1.00 | 0.17 | 0.07 | -0.03 | 5/27/2025 4:00:04 PM EST | |||
| 22.00 | 0.23 | 0.32 | 0.32 | -0.21 | -39.63% | 5 | 73 | 1.06 | 0.15 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 22.50 | 0.14 | 0.44 | % | 0 | 0 | 1.14 | 0.13 | 0.05 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 23.00 | 0.17 | 0.24 | 0.22 | -0.14 | -38.89% | 1 | 4 | 1.08 | 0.11 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 24.00 | 0.11 | 0.27 | 0.16 | % | 4 | 0 | 1.14 | 0.08 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 25.00 | 0.07 | 0.15 | 0.13 | % | 2 | 0 | 1.11 | 0.07 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 26.00 | 0.01 | 0.58 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.05 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 27.00 | 0.02 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.03 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.40 | % | 0 | 0 | 1.54 | 0.02 | 0.01 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.37 | % | 0 | 0 | 1.56 | 0.02 | 0.01 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.36 | % | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 5/27/2025 4:00:04 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 | 0.27 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.27 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.27 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.08 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.08 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.49 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.29 | 0.37 | 0.00 | 0.00% | 0 | 15 | 1.84 | -0.01 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 4:00:04 PM EST |
| 11.00 | 0.01 | 0.36 | 0.46 | 0.00 | 0.00% | 0 | 18 | 1.81 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.15 | -0.02 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.39 | 0.10 | -0.05 | -33.34% | 20 | 10 | 1.07 | -0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 12.50 | 0.08 | 0.15 | 0.46 | 0.00 | 0.00% | 0 | 12 | 1.03 | -0.06 | 0.03 | -0.01 | 5/12/2025 | 5/27/2025 4:00:04 PM EST |
| 13.00 | 0.13 | 0.21 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.01 | -0.08 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 13.50 | 0.13 | 0.24 | 0.22 | -0.08 | -26.67% | 31 | 2,193 | 0.91 | -0.11 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 14.00 | 0.25 | 0.36 | 0.32 | -0.09 | -21.96% | 1 | 6 | 0.96 | -0.15 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 14.50 | 0.34 | 0.48 | 0.39 | -0.36 | -48.00% | 2 | 2 | 0.94 | -0.19 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 15.00 | 0.45 | 0.63 | 0.53 | -0.30 | -36.15% | 1 | 26 | 0.93 | -0.24 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 15.50 | 0.37 | 1.32 | 0.68 | -0.19 | -21.84% | 3 | 5 | 1.04 | -0.29 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 16.00 | 0.79 | 1.21 | 1.12 | 0.00 | 0.00% | 0 | 25 | 1.01 | -0.35 | 0.11 | -0.04 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 16.50 | 0.77 | 1.43 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.41 | 0.12 | -0.04 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 17.00 | 1.10 | 1.63 | 1.60 | 0.00 | 0.00% | 0 | 14 | 0.91 | -0.47 | 0.12 | -0.04 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 17.50 | 1.25 | 1.79 | 1.90 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.53 | 0.12 | -0.04 | 5/22/2025 | 5/27/2025 4:00:04 PM EST |
| 18.00 | 1.87 | 2.06 | 2.27 | 0.00 | 0.00% | 2 | 3 | 0.91 | -0.58 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 18.50 | 1.01 | 2.45 | 2.58 | % | 1 | 0 | 0.51 | -0.63 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 19.00 | 1.07 | 2.90 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.68 | 0.10 | -0.04 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 19.50 | 2.93 | 3.20 | % | 0 | 0 | 0.92 | -0.72 | 0.10 | -0.04 | 5/27/2025 4:00:04 PM EST | |||
| 20.00 | 3.50 | 4.55 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.75 | 0.09 | -0.03 | 5/8/2025 | 5/27/2025 4:00:04 PM EST |
| 20.50 | 2.59 | 4.05 | % | 0 | 0 | 0.53 | -0.78 | 0.08 | -0.03 | 5/27/2025 4:00:04 PM EST | |||
| 21.00 | 2.90 | 4.50 | % | 0 | 0 | 0.55 | -0.81 | 0.07 | -0.03 | 5/27/2025 4:00:04 PM EST | |||
| 21.50 | 4.30 | 5.35 | % | 0 | 0 | 1.00 | -0.83 | 0.07 | -0.03 | 5/27/2025 4:00:04 PM EST | |||
| 22.00 | 5.25 | 5.40 | % | 0 | 0 | 1.04 | -0.85 | 0.06 | -0.03 | 5/27/2025 4:00:04 PM EST | |||
| 22.50 | 5.55 | 5.90 | % | 0 | 0 | 0.96 | -0.87 | 0.05 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 23.00 | 6.20 | 6.35 | % | 0 | 0 | 1.08 | -0.89 | 0.05 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 24.00 | 7.10 | 7.45 | % | 0 | 0 | 1.40 | -0.92 | 0.04 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 25.00 | 8.00 | 8.45 | % | 0 | 0 | 1.50 | -0.93 | 0.03 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 26.00 | 8.85 | 9.45 | % | 0 | 0 | 1.66 | -0.95 | 0.02 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 27.00 | 9.80 | 10.50 | % | 0 | 0 | 1.70 | -0.97 | 0.02 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 28.00 | 10.70 | 11.50 | % | 0 | 0 | 1.72 | -0.98 | 0.01 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 29.00 | 11.80 | 12.40 | % | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 30.00 | 12.80 | 13.45 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 5/27/2025 4:00:04 PM EST |