Options Chain for HUT 8 CORP COM (HUT) - $18.68 as of 6/27/2025 2:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.30 | 14.25 | 13.65 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 7.00 | 10.25 | 12.25 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 7.50 | 9.75 | 11.75 | 11.20 | 0.00 | 0.00% | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 8.00 | 9.25 | 10.95 | % | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 8.50 | 8.75 | 10.75 | % | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 9.00 | 8.40 | 10.15 | 6.83 | 0.00 | 0.00% | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:02 PM EST |
| 9.50 | 7.75 | 9.65 | % | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 10.00 | 7.40 | 9.10 | 5.77 | 0.00 | 0.00% | 0 | 3 | 6.82 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:02 PM EST |
| 10.50 | 6.80 | 8.75 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 11.00 | 6.35 | 8.25 | 4.72 | 0.00 | 0.00% | 0 | 4 | 4.63 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:02 PM EST |
| 11.50 | 5.85 | 7.55 | 4.06 | 0.00 | 0.00% | 0 | 4 | 5.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:02 PM EST |
| 12.00 | 5.35 | 7.20 | 5.73 | 0.00 | 0.00% | 0 | 10 | 4.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 12.50 | 4.85 | 6.25 | 6.10 | 0.00 | 0.00% | 0 | 15 | 4.26 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:59:02 PM EST |
| 13.00 | 4.30 | 5.90 | 3.15 | 0.00 | 0.00% | 0 | 4 | 4.66 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:02 PM EST |
| 13.50 | 3.80 | 5.65 | 2.61 | 0.00 | 0.00% | 0 | 1 | 4.27 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 6/27/2025 1:59:02 PM EST |
| 14.00 | 3.30 | 4.80 | 3.33 | 0.00 | 0.00% | 0 | 23 | 3.54 | 0.99 | 0.01 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 14.50 | 2.90 | 4.50 | 2.58 | 0.00 | 0.00% | 0 | 2 | 3.54 | 0.98 | 0.03 | -0.01 | 6/20/2025 | 6/27/2025 1:59:02 PM EST |
| 15.00 | 2.55 | 2.67 | 2.61 | -1.08 | -29.27% | 2 | 118 | 0.96 | 0.95 | 0.06 | -0.02 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 15.50 | 1.94 | 2.18 | 2.00 | -0.07 | -3.39% | 1 | 55 | 1.80 | 0.92 | 0.09 | -0.02 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 16.00 | 1.49 | 1.72 | 2.25 | -0.44 | -16.36% | 23 | 144 | 0.77 | 0.86 | 0.13 | -0.03 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 16.50 | 1.08 | 1.33 | 1.39 | -1.11 | -44.40% | 49 | 101 | 0.74 | 0.79 | 0.18 | -0.04 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 17.00 | 0.92 | 1.02 | 0.89 | -1.10 | -55.28% | 94 | 283 | 0.74 | 0.69 | 0.22 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 17.50 | 0.66 | 0.75 | 0.66 | -0.88 | -57.15% | 117 | 290 | 0.77 | 0.58 | 0.24 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 18.00 | 0.45 | 0.55 | 0.46 | -0.70 | -60.35% | 81 | 431 | 0.77 | 0.45 | 0.24 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 18.50 | 0.25 | 0.38 | 0.30 | -0.62 | -67.40% | 512 | 481 | 0.77 | 0.34 | 0.22 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 19.00 | 0.23 | 0.26 | 0.20 | -0.52 | -72.23% | 209 | 466 | 0.78 | 0.26 | 0.18 | -0.04 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 19.50 | 0.13 | 0.17 | 0.15 | -0.40 | -72.73% | 43 | 100 | 0.79 | 0.18 | 0.15 | -0.04 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 20.00 | 0.09 | 0.12 | 0.13 | -0.25 | -65.79% | 36 | 954 | 0.80 | 0.13 | 0.11 | -0.03 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 20.50 | 0.05 | 0.08 | 0.12 | -0.19 | -61.29% | 16 | 111 | 0.82 | 0.09 | 0.08 | -0.02 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 21.00 | 0.03 | 0.06 | 0.06 | -0.16 | -72.73% | 12 | 204 | 0.84 | 0.06 | 0.06 | -0.02 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 21.50 | 0.02 | 0.06 | 0.04 | -0.04 | -50.00% | 15 | 3 | 0.86 | 0.04 | 0.05 | -0.01 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 22.00 | 0.00 | 0.06 | 0.04 | -0.08 | -66.67% | 1 | 104 | 1.09 | 0.02 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 22.50 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.02 | 0.02 | -0.01 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 23.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.22 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 23.50 | 0.00 | 0.59 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:02 PM EST |
| 24.50 | 0.00 | 0.67 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 25.50 | 0.00 | 0.68 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 26.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:59:02 PM EST |
| 26.50 | 0.00 | 0.67 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 27.00 | 0.00 | 0.67 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 27.50 | 0.00 | 0.67 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 28.00 | 0.00 | 0.67 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 28.50 | 0.00 | 0.67 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 29.00 | 0.00 | 0.67 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 29.50 | 0.00 | 0.67 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.53 | 0.21 | 0.00 | 0.00% | 0 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/27/2025 1:59:02 PM EST |
| 30.50 | 0.00 | 0.67 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 31.00 | 0.00 | 0.67 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 31.50 | 0.00 | 0.67 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 32.00 | 0.00 | 0.67 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 32.50 | 0.00 | 0.67 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.67 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 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 | 0.66 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:02 PM EST |
| 7.00 | 0.00 | 0.67 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 7.50 | 0.00 | 0.67 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 8.00 | 0.00 | 0.67 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 8.50 | 0.00 | 0.67 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 9.00 | 0.00 | 0.67 | 0.44 | 0.00 | 0.00% | 0 | 1 | 5.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:02 PM EST |
| 9.50 | 0.00 | 0.67 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.67 | 0.12 | 0.00 | 0.00% | 0 | 3 | 4.54 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:02 PM EST |
| 10.50 | 0.00 | 0.67 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 11.00 | 0.00 | 0.67 | 0.18 | 0.00 | 0.00% | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:02 PM EST |
| 11.50 | 0.00 | 0.67 | 0.30 | 0.00 | 0.00% | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:02 PM EST |
| 12.00 | 0.00 | 0.67 | 0.43 | 0.00 | 0.00% | 0 | 10 | 3.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:02 PM EST |
| 12.50 | 0.01 | 0.20 | 0.05 | -0.13 | -72.23% | 1 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 13.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:02 PM EST |
| 13.50 | 0.00 | 0.09 | 0.04 | -0.15 | -78.95% | 1 | 12 | 1.56 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 14.00 | 0.00 | 0.08 | 0.10 | +0.05 | +100.00% | 3 | 9 | 1.62 | -0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 14.50 | 0.01 | 0.06 | 0.28 | 0.00 | 0.00% | 0 | 103 | 0.89 | -0.02 | 0.03 | -0.01 | 6/23/2025 | 6/27/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 0.07 | 0.02 | -0.02 | -50.00% | 12 | 3,039 | 0.84 | -0.05 | 0.06 | -0.02 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 15.50 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 23 | 137 | 0.76 | -0.08 | 0.09 | -0.02 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 16.00 | 0.12 | 0.18 | 0.12 | +0.03 | +33.34% | 9 | 2,367 | 0.76 | -0.14 | 0.13 | -0.03 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 16.50 | 0.22 | 0.28 | 0.22 | +0.08 | +57.15% | 16 | 1,557 | 0.74 | -0.21 | 0.18 | -0.04 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 17.00 | 0.37 | 0.45 | 0.41 | +0.18 | +78.27% | 81 | 1,822 | 0.74 | -0.31 | 0.22 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 17.50 | 0.61 | 0.87 | 0.65 | +0.30 | +85.72% | 118 | 336 | 0.76 | -0.42 | 0.24 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 18.00 | 0.91 | 1.05 | 0.67 | +0.14 | +26.42% | 56 | 59 | 0.76 | -0.55 | 0.24 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 18.50 | 1.26 | 1.32 | 1.20 | +0.45 | +60.00% | 1,205 | 1,205 | 0.76 | -0.66 | 0.22 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 19.00 | 1.49 | 1.71 | 1.15 | +0.21 | +22.34% | 10 | 21 | 0.75 | -0.74 | 0.18 | -0.04 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 19.50 | 2.07 | 2.14 | 1.26 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.82 | 0.15 | -0.04 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 20.00 | 2.51 | 2.60 | 2.58 | 0.00 | 0.00% | 0 | 277 | 0.89 | -0.87 | 0.11 | -0.03 | 6/26/2025 | 6/27/2025 1:59:02 PM EST |
| 20.50 | 2.76 | 3.90 | 5.17 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.91 | 0.08 | -0.02 | 5/30/2025 | 6/27/2025 1:59:02 PM EST |
| 21.00 | 3.35 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 2 | 2.45 | -0.94 | 0.06 | -0.02 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 21.50 | 3.70 | 4.55 | % | 0 | 0 | 2.09 | -0.96 | 0.05 | -0.01 | 6/27/2025 1:59:02 PM EST | |||
| 22.00 | 4.30 | 5.90 | 6.63 | 0.00 | 0.00% | 0 | 1 | 2.48 | -0.98 | 0.02 | -0.01 | 5/30/2025 | 6/27/2025 1:59:02 PM EST |
| 22.50 | 4.80 | 5.75 | % | 0 | 0 | 2.85 | -0.98 | 0.02 | -0.01 | 6/27/2025 1:59:02 PM EST | |||
| 23.00 | 5.30 | 6.95 | % | 0 | 0 | 2.52 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 23.50 | 5.75 | 7.55 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 24.00 | 6.15 | 7.20 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 24.50 | 6.75 | 7.70 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 25.00 | 7.30 | 8.35 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 25.50 | 7.75 | 9.20 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 26.00 | 8.20 | 10.15 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 26.50 | 8.75 | 10.20 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 27.00 | 9.25 | 10.65 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 27.50 | 9.80 | 11.10 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 28.00 | 10.25 | 11.70 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 28.50 | 10.65 | 12.65 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 29.00 | 11.15 | 13.05 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 29.50 | 11.60 | 12.95 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 30.00 | 12.15 | 13.60 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 30.50 | 12.70 | 14.60 | 13.55 | 0.00 | 0.00% | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 31.00 | 13.15 | 14.90 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 31.50 | 13.65 | 15.00 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 32.00 | 14.15 | 16.15 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 32.50 | 14.15 | 16.50 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 35.00 | 17.15 | 18.65 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST |