Options Chain for HUT 8 CORP COM (HUT) - $16.65 as of 5/27/2025 1:59:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.85 | 13.35 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.00 | 9.85 | 10.60 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.50 | 9.40 | 9.85 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 8.00 | 8.85 | 9.35 | 6.26 | 0.00 | 0.00% | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:52 PM EST |
| 8.50 | 8.35 | 8.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 9.00 | 7.90 | 8.35 | 3.55 | 0.00 | 0.00% | 0 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:52 PM EST |
| 9.50 | 7.40 | 7.70 | 7.42 | -0.32 | -4.14% | 1 | 12 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 10.00 | 6.90 | 7.35 | 7.10 | % | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:52 PM EST | |
| 10.50 | 6.40 | 6.85 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:52 PM EST |
| 11.00 | 5.85 | 6.35 | 6.07 | 0.00 | 0.00% | 0 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:52 PM EST |
| 11.50 | 5.35 | 6.45 | 5.07 | 0.00 | 0.00% | 0 | 6 | 1.89 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 12.00 | 4.95 | 5.45 | 4.03 | 0.00 | 0.00% | 0 | 7 | 2.66 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 12.50 | 4.40 | 4.85 | 2.46 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.98 | 0.02 | -0.01 | 5/9/2025 | 5/27/2025 12:58:52 PM EST |
| 13.00 | 3.40 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.96 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 13.50 | 3.55 | 3.80 | 3.43 | 0.00 | 0.00% | 0 | 178 | 1.35 | 0.93 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 14.00 | 2.93 | 3.35 | 2.96 | +0.02 | +0.68% | 1 | 653 | 2.15 | 0.90 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 14.50 | 2.48 | 2.82 | 2.72 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.85 | 0.08 | -0.03 | 5/20/2025 | 5/27/2025 12:58:52 PM EST |
| 15.00 | 2.30 | 2.41 | 2.16 | +0.01 | +0.47% | 1 | 695 | 0.76 | 0.80 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 15.50 | 1.97 | 2.04 | 2.50 | 0.00 | 0.00% | 0 | 49 | 0.94 | 0.74 | 0.12 | -0.05 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 16.00 | 1.65 | 1.71 | 1.74 | +0.06 | +3.58% | 61 | 116 | 0.97 | 0.68 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 16.50 | 1.34 | 1.40 | 1.33 | -0.12 | -8.28% | 68 | 87 | 1.00 | 0.60 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 17.00 | 1.08 | 1.15 | 1.06 | -0.04 | -3.64% | 85 | 196 | 0.98 | 0.53 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 17.50 | 0.89 | 0.93 | 0.94 | 0.00 | 0.00% | 145 | 155 | 0.96 | 0.46 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 18.00 | 0.65 | 0.78 | 0.71 | -0.08 | -10.13% | 38 | 262 | 1.01 | 0.40 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 18.50 | 0.55 | 0.62 | 0.55 | -0.35 | -38.89% | 9 | 19 | 1.02 | 0.34 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 19.00 | 0.45 | 0.48 | 0.50 | -0.30 | -37.50% | 275 | 101 | 1.02 | 0.28 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 19.50 | 0.19 | 0.40 | 0.38 | -0.11 | -22.45% | 211 | 10 | 1.04 | 0.24 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 20.00 | 0.22 | 0.33 | 0.29 | -0.11 | -27.50% | 79 | 352 | 1.05 | 0.20 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 20.50 | 0.24 | 0.27 | 0.28 | -0.25 | -47.17% | 5 | 10 | 1.05 | 0.17 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 21.00 | 0.17 | 0.23 | 0.22 | -0.06 | -21.43% | 11 | 128 | 1.09 | 0.13 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 21.50 | 0.15 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.11 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 22.00 | 0.12 | 0.17 | 0.15 | -0.13 | -46.43% | 2 | 10 | 1.14 | 0.09 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 22.50 | 0.10 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.07 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 23.00 | 0.06 | 0.26 | 0.14 | % | 1 | 0 | 1.25 | 0.06 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST | |
| 24.00 | 0.00 | 0.55 | 0.11 | +0.01 | +10.00% | 1 | 14 | 1.37 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 25.00 | 0.00 | 0.52 | 0.19 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.02 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 26.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 12:58:52 PM EST |
| 27.00 | 0.00 | 0.27 | % | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 28.00 | 0.00 | 0.26 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 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 | 0.24 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.00 | 0.00 | 0.24 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 7.50 | 0.00 | 0.24 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 8.00 | 0.00 | 0.24 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 8.50 | 0.00 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:58:52 PM EST |
| 9.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:52 PM EST |
| 9.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:52 PM EST |
| 10.50 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 25 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:52 PM EST |
| 11.00 | 0.01 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:52 PM EST |
| 11.50 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 45 | 1.99 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 12.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.33 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 2 | 12 | 1.20 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 13.00 | 0.00 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 71 | 1.11 | -0.04 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 13.50 | 0.00 | 0.11 | 0.11 | -0.07 | -38.89% | 3 | 43 | 1.06 | -0.07 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 14.00 | 0.12 | 0.15 | 0.18 | -0.09 | -33.34% | 2 | 57 | 0.99 | -0.10 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 14.50 | 0.18 | 0.22 | 0.19 | -0.22 | -53.66% | 5 | 3,576 | 0.97 | -0.15 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 15.00 | 0.28 | 0.33 | 0.31 | -0.19 | -38.00% | 44 | 129 | 0.96 | -0.20 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 15.50 | 0.39 | 0.50 | 0.45 | -0.32 | -41.56% | 14 | 41 | 0.96 | -0.26 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 16.00 | 0.57 | 0.63 | 0.61 | -0.18 | -22.79% | 20 | 106 | 0.96 | -0.32 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 16.50 | 0.67 | 0.91 | 1.06 | -0.02 | -1.86% | 24 | 22 | 0.97 | -0.40 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 17.00 | 0.97 | 1.31 | 1.25 | -0.18 | -12.59% | 20 | 14 | 0.98 | -0.47 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 17.50 | 1.20 | 1.42 | 1.57 | 0.00 | 0.00% | 0 | 39 | 0.97 | -0.54 | 0.14 | -0.06 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 18.00 | 1.26 | 1.66 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.60 | 0.14 | -0.05 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 18.50 | 1.95 | 2.02 | % | 0 | 0 | 0.88 | -0.66 | 0.13 | -0.05 | 5/27/2025 12:58:52 PM EST | |||
| 19.00 | 2.24 | 2.44 | % | 0 | 0 | 1.01 | -0.72 | 0.12 | -0.05 | 5/27/2025 12:58:52 PM EST | |||
| 19.50 | 2.75 | 2.87 | % | 0 | 0 | 1.05 | -0.76 | 0.11 | -0.04 | 5/27/2025 12:58:52 PM EST | |||
| 20.00 | 3.20 | 3.30 | % | 0 | 0 | 1.15 | -0.80 | 0.09 | -0.04 | 5/27/2025 12:58:52 PM EST | |||
| 20.50 | 2.88 | 3.75 | % | 0 | 0 | 1.18 | -0.83 | 0.08 | -0.04 | 5/27/2025 12:58:52 PM EST | |||
| 21.00 | 3.25 | 4.20 | % | 0 | 0 | 1.21 | -0.87 | 0.07 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 21.50 | 4.35 | 4.65 | % | 0 | 0 | 1.21 | -0.89 | 0.06 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 22.00 | 4.90 | 5.20 | % | 0 | 0 | 1.07 | -0.91 | 0.05 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 22.50 | 5.40 | 5.80 | % | 0 | 0 | 1.45 | -0.93 | 0.04 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 23.00 | 5.75 | 6.20 | % | 0 | 0 | 1.60 | -0.94 | 0.04 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 24.00 | 6.80 | 7.35 | % | 0 | 0 | 1.75 | -0.96 | 0.02 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 25.00 | 7.55 | 8.30 | % | 0 | 0 | 1.96 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 26.00 | 8.65 | 9.25 | % | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 27.00 | 9.10 | 10.25 | % | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 28.00 | 10.40 | 11.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 29.00 | 11.65 | 12.15 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |