Options Chain for HUT 8 CORP COM (HUT) - $17.45 as of 6/26/2025 12:34:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 13.50 | 11.15 | 0.00 | 0.00% | 0 | 2 | 6.59 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:58:47 AM EST |
| 7.00 | 9.85 | 11.05 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 7.50 | 9.75 | 11.60 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 8.00 | 7.60 | 10.05 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 9.00 | 8.25 | 9.95 | 7.22 | 0.00 | 0.00% | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:58:47 AM EST |
| 10.00 | 7.25 | 9.10 | 5.60 | 0.00 | 0.00% | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 10:58:47 AM EST |
| 11.00 | 6.25 | 8.10 | 4.67 | 0.00 | 0.00% | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:47 AM EST |
| 11.50 | 5.70 | 7.55 | 6.33 | 0.00 | 0.00% | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:58:47 AM EST |
| 12.00 | 5.20 | 7.10 | 4.47 | 0.00 | 0.00% | 0 | 7 | 3.26 | 0.99 | 0.01 | 0.00 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 12.50 | 4.85 | 5.05 | 4.48 | 0.00 | 0.00% | 0 | 77 | 1.35 | 0.99 | 0.01 | -0.01 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 13.00 | 4.35 | 4.70 | 5.50 | 0.00 | 0.00% | 0 | 52 | 1.38 | 0.97 | 0.02 | -0.01 | 6/11/2025 | 6/26/2025 10:58:47 AM EST |
| 13.50 | 3.75 | 4.35 | 3.47 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.95 | 0.03 | -0.01 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 14.00 | 3.40 | 4.50 | 2.12 | 0.00 | 0.00% | 0 | 5 | 1.95 | 0.93 | 0.05 | -0.02 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 14.50 | 2.88 | 3.10 | 3.25 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.89 | 0.07 | -0.02 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 15.00 | 2.47 | 2.99 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.85 | 0.08 | -0.02 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 15.50 | 1.99 | 2.24 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.80 | 0.10 | -0.03 | 6/10/2025 | 6/26/2025 10:58:47 AM EST |
| 16.00 | 1.81 | 1.89 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.74 | 0.12 | -0.03 | 6/24/2025 | 6/26/2025 10:58:47 AM EST |
| 16.50 | 1.40 | 1.57 | 1.64 | 0.00 | 0.00% | 0 | 67 | 0.82 | 0.67 | 0.13 | -0.04 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 17.00 | 1.24 | 1.28 | 1.30 | -0.16 | -10.96% | 11 | 173 | 0.79 | 0.60 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 17.50 | 1.00 | 1.04 | 1.08 | -0.01 | -0.92% | 5 | 73 | 0.79 | 0.53 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 18.00 | 0.79 | 0.94 | 0.88 | -0.01 | -1.13% | 18 | 84 | 0.80 | 0.46 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 18.50 | 0.62 | 0.71 | 0.50 | -0.30 | -37.50% | 1 | 179 | 0.76 | 0.39 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 19.00 | 0.49 | 0.53 | 0.53 | -0.07 | -11.67% | 12 | 109 | 0.77 | 0.33 | 0.13 | -0.03 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 19.50 | 0.38 | 0.42 | 0.55 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.28 | 0.12 | -0.03 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 20.00 | 0.29 | 0.33 | 0.36 | -0.06 | -14.29% | 12 | 92 | 0.78 | 0.23 | 0.11 | -0.03 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 20.50 | 0.23 | 0.46 | 0.31 | 0.00 | 0.00% | 0 | 58 | 0.79 | 0.18 | 0.09 | -0.03 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 21.00 | 0.17 | 0.21 | 0.24 | -0.04 | -14.29% | 2 | 53 | 0.79 | 0.15 | 0.08 | -0.02 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 21.50 | 0.12 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.81 | 0.12 | 0.07 | -0.02 | 6/24/2025 | 6/26/2025 10:58:47 AM EST |
| 22.00 | 0.10 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 24 | 0.81 | 0.10 | 0.06 | -0.02 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 22.50 | 0.06 | 0.13 | % | 0 | 0 | 0.81 | 0.08 | 0.05 | -0.01 | 6/26/2025 10:58:47 AM EST | |||
| 23.00 | 0.05 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.06 | 0.04 | -0.01 | 6/24/2025 | 6/26/2025 10:58:47 AM EST |
| 24.00 | 0.03 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.04 | 0.03 | -0.01 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 25.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 26.00 | 0.00 | 0.66 | % | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 30.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 35.00 | 0.00 | 0.67 | 0.27 | 0.00 | 0.00% | 0 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.67 | 0.12 | 0.00 | 0.00% | 0 | 2 | 5.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:58:47 AM EST |
| 7.00 | 0.00 | 0.67 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 7.50 | 0.00 | 0.67 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 8.00 | 0.00 | 0.67 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 9.00 | 0.00 | 0.67 | 0.39 | 0.00 | 0.00% | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:58:47 AM EST |
| 10.00 | 0.00 | 0.67 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 10:58:47 AM EST |
| 11.00 | 0.00 | 0.68 | 0.22 | 0.00 | 0.00% | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:47 AM EST |
| 11.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:58:47 AM EST |
| 12.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 46 | 2.05 | -0.01 | 0.01 | 0.00 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 12.50 | 0.00 | 0.66 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.97 | -0.01 | 0.01 | -0.01 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 13.00 | 0.00 | 0.59 | 0.24 | 0.00 | 0.00% | 0 | 26 | 1.73 | -0.03 | 0.02 | -0.01 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 13.50 | 0.05 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 5,000 | 0.81 | -0.05 | 0.03 | -0.01 | 6/24/2025 | 6/26/2025 10:58:47 AM EST |
| 14.00 | 0.09 | 0.11 | 0.12 | +0.02 | +20.00% | 10 | 31 | 0.79 | -0.07 | 0.05 | -0.02 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 14.50 | 0.14 | 0.16 | 0.15 | -0.29 | -65.91% | 2 | 6 | 0.78 | -0.11 | 0.07 | -0.02 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 15.00 | 0.22 | 0.24 | 0.20 | +0.01 | +5.27% | 1 | 28 | 0.78 | -0.15 | 0.08 | -0.02 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 15.50 | 0.31 | 0.36 | 0.32 | +0.12 | +60.00% | 13 | 55 | 0.76 | -0.20 | 0.10 | -0.03 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 16.00 | 0.45 | 0.50 | 0.57 | +0.09 | +18.75% | 5 | 37 | 0.76 | -0.26 | 0.12 | -0.03 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 16.50 | 0.61 | 0.68 | 0.62 | 0.00 | 0.00% | 0 | 112 | 0.83 | -0.33 | 0.13 | -0.04 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 17.00 | 0.83 | 1.10 | 0.97 | +0.14 | +16.87% | 4 | 180 | 0.80 | -0.40 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 17.50 | 1.10 | 1.15 | 1.06 | -0.66 | -38.38% | 14 | 14 | 0.75 | -0.47 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 18.00 | 1.40 | 1.45 | 1.42 | +0.36 | +33.97% | 105 | 147 | 0.76 | -0.54 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 18.50 | 1.73 | 1.83 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.61 | 0.14 | -0.04 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 19.00 | 2.09 | 2.17 | 2.14 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.67 | 0.13 | -0.03 | 6/16/2025 | 6/26/2025 10:58:47 AM EST |
| 19.50 | 2.47 | 2.55 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.72 | 0.12 | -0.03 | 5/30/2025 | 6/26/2025 10:58:47 AM EST |
| 20.00 | 2.89 | 3.05 | 2.45 | 0.00 | 0.00% | 0 | 264 | 0.77 | -0.77 | 0.11 | -0.03 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 20.50 | 3.30 | 3.40 | 3.30 | % | 1 | 0 | 0.80 | -0.82 | 0.09 | -0.03 | 6/26/2025 | 6/26/2025 10:58:47 AM EST | |
| 21.00 | 3.75 | 3.85 | % | 0 | 0 | 0.78 | -0.85 | 0.08 | -0.02 | 6/26/2025 10:58:47 AM EST | |||
| 21.50 | 4.20 | 4.60 | % | 0 | 0 | 0.77 | -0.88 | 0.07 | -0.02 | 6/26/2025 10:58:47 AM EST | |||
| 22.00 | 4.55 | 5.40 | % | 0 | 0 | 1.99 | -0.90 | 0.06 | -0.02 | 6/26/2025 10:58:47 AM EST | |||
| 22.50 | 5.00 | 5.85 | % | 0 | 0 | 0.97 | -0.92 | 0.05 | -0.01 | 6/26/2025 10:58:47 AM EST | |||
| 23.00 | 5.55 | 6.40 | % | 0 | 0 | 1.75 | -0.94 | 0.04 | -0.01 | 6/26/2025 10:58:47 AM EST | |||
| 24.00 | 6.40 | 8.20 | % | 0 | 0 | 2.01 | -0.96 | 0.03 | -0.01 | 6/26/2025 10:58:47 AM EST | |||
| 25.00 | 7.45 | 8.90 | % | 0 | 0 | 2.85 | -0.98 | 0.01 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 26.00 | 8.45 | 10.05 | % | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 30.00 | 12.40 | 13.95 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 35.00 | 17.40 | 18.95 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST |