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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.45 | 10.05 | 9.20 | 0.00 | 0.00% | 0 | 32 | 2.32 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 8.75 | 8.85 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 7.70 | 7.90 | 6.80 | 0.00 | 0.00% | 0 | 26 | 1.69 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 6.75 | 6.95 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 5.80 | 5.95 | 5.20 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.96 | 0.02 | -0.01 | 3/28/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 4.90 | 5.05 | 5.05 | -1.07 | -17.49% | 1 | 47 | 1.05 | 0.93 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 4.05 | 4.15 | 4.27 | -1.18 | -21.66% | 94 | 170 | 0.97 | 0.88 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 3.30 | 3.40 | 3.30 | -1.20 | -26.67% | 6 | 158 | 0.97 | 0.82 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 2.61 | 2.68 | 2.74 | -1.06 | -27.90% | 1 | 448 | 0.94 | 0.74 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 2.04 | 2.09 | 2.09 | -0.81 | -27.94% | 17 | 334 | 0.93 | 0.64 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 1.57 | 1.62 | 1.60 | -0.66 | -29.21% | 6 | 693 | 0.92 | 0.55 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 1.20 | 1.25 | 1.28 | -0.41 | -24.26% | 21 | 790 | 0.93 | 0.46 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.92 | 0.97 | 0.94 | -0.42 | -30.89% | 131 | 4,655 | 0.93 | 0.38 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.69 | 0.76 | 0.75 | -0.50 | -40.00% | 5 | 655 | 0.94 | 0.31 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.52 | 0.59 | 0.59 | -0.40 | -40.41% | 331 | 5,518 | 0.95 | 0.25 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.40 | 0.46 | 0.78 | 0.00 | 0.00% | 0 | 487 | 0.96 | 0.20 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.31 | 0.35 | 0.33 | -0.28 | -45.91% | 72 | 1,033 | 0.96 | 0.16 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.25 | 0.28 | 0.26 | -0.19 | -42.23% | 356 | 7,757 | 0.98 | 0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.19 | 0.22 | 0.20 | -0.03 | -13.05% | 4 | 846 | 0.99 | 0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.16 | 0.18 | 0.17 | -0.13 | -43.34% | 7 | 1,094 | 1.01 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 116 | 0.91 | 0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.08 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 273 | 1.02 | 0.06 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.08 | 0.13 | 0.08 | -0.10 | -55.56% | 8 | 1,086 | 1.07 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.04 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 460 | 1.10 | 0.04 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 239 | 1.14 | 0.03 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.01 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 137 | 1.18 | 0.02 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.05 | 0.09 | 0.05 | -0.02 | -28.58% | 1 | 146 | 1.16 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.04 | 0.06 | 0.04 | -0.03 | -42.86% | 10 | 2,375 | 1.14 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 264 | 1.23 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 276 | 1.43 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 300 | 1.64 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 202 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 899 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 268 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 86 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 439 | 1.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 209 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 640 | 1.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 587 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 82 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 196 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.26 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.01 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.02 | -0.04 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 587 | 1.02 | -0.07 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.28 | 0.33 | 0.30 | 0.00 | 0.00% | 10 | 163 | 0.99 | -0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.49 | 0.54 | 0.50 | +0.11 | +28.21% | 107 | 159 | 0.96 | -0.18 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.80 | 0.85 | 0.80 | +0.17 | +26.99% | 137 | 2,038 | 0.94 | -0.26 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 1.22 | 1.27 | 1.25 | +0.40 | +47.06% | 5 | 155 | 0.93 | -0.36 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 1.75 | 1.79 | 1.70 | +0.35 | +25.93% | 14 | 492 | 0.93 | -0.45 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 2.37 | 2.42 | 2.30 | +0.60 | +35.30% | 1 | 295 | 0.93 | -0.54 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 3.05 | 3.15 | 2.37 | 0.00 | 0.00% | 0 | 556 | 0.93 | -0.62 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 3.85 | 3.95 | 3.50 | +0.52 | +17.45% | 5 | 391 | 0.95 | -0.69 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 4.65 | 4.80 | 3.82 | 0.00 | 0.00% | 0 | 275 | 0.95 | -0.75 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 5.55 | 5.65 | 4.50 | 0.00 | 0.00% | 0 | 154 | 0.96 | -0.80 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 6.45 | 6.55 | 5.61 | 0.00 | 0.00% | 0 | 326 | 0.97 | -0.84 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 7.35 | 7.50 | 6.61 | 0.00 | 0.00% | 0 | 80 | 1.00 | -0.87 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 8.30 | 8.45 | 7.10 | 0.00 | 0.00% | 0 | 218 | 0.99 | -0.89 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 9.30 | 9.40 | 8.40 | 0.00 | 0.00% | 0 | 153 | 1.02 | -0.91 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 10.20 | 10.40 | 12.11 | 0.00 | 0.00% | 0 | 90 | 1.14 | -0.93 | 0.03 | -0.01 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 11.10 | 11.35 | 11.60 | 0.00 | 0.00% | 0 | 105 | 1.03 | -0.94 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 12.20 | 12.35 | 11.30 | 0.00 | 0.00% | 0 | 87 | 1.19 | -0.95 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 13.20 | 13.35 | 14.05 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.96 | 0.02 | 0.00 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 14.20 | 14.35 | 15.22 | 0.00 | 0.00% | 0 | 26 | 1.20 | -0.97 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 14.85 | 15.35 | 15.85 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 15.55 | 16.40 | 18.00 | 0.00 | 0.00% | 0 | 12 | 1.39 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 17.15 | 17.30 | 14.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.98 | 0.01 | 0.00 | 3/3/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 18.20 | 18.30 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 19.20 | 19.35 | 9.65 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 20.20 | 20.30 | 10.35 | 0.00 | 0.00% | 0 | 10 | 1.46 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 21.20 | 21.30 | 20.85 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 22.15 | 22.30 | 23.00 | 0.00 | 0.00% | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 23.20 | 23.35 | 11.65 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:51 PM EST |
| 37.00 | 24.20 | 24.30 | 12.45 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 25.10 | 26.45 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 26.10 | 27.40 | 16.05 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 27.10 | 27.40 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 28.10 | 28.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 29.10 | 30.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 43.00 | 30.10 | 30.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 32.10 | 32.40 | 25.05 | 0.00 | 0.00% | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:51 PM EST |