Options Chain for HUT 8 CORP COM (HUT) - $16.65 as of 5/27/2025 3:09:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.85 | 14.00 | 8.95 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:59:00 PM EST |
| 5.00 | 11.85 | 12.05 | 12.00 | 0.00 | 0.00% | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 6.00 | 10.85 | 11.05 | 11.00 | 0.00 | 0.00% | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 7.00 | 9.90 | 10.05 | 7.45 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 8.00 | 8.90 | 9.10 | 8.65 | 0.00 | 0.00% | 0 | 92 | 0.00 | 0.98 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 9.00 | 7.95 | 8.15 | 8.40 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.96 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 10.00 | 7.10 | 7.25 | 7.30 | 0.00 | 0.00% | 0 | 59 | 1.01 | 0.94 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 11.00 | 6.20 | 6.35 | 6.30 | -0.30 | -4.55% | 7 | 45 | 0.98 | 0.91 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 12.00 | 5.40 | 5.50 | 5.45 | +0.05 | +0.93% | 12 | 1,308 | 0.97 | 0.87 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 13.00 | 4.60 | 4.75 | 4.70 | +0.31 | +7.07% | 2 | 249 | 0.96 | 0.82 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 14.00 | 3.95 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 299 | 0.95 | 0.76 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 3.30 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 717 | 0.92 | 0.70 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 16.00 | 2.77 | 2.87 | 2.90 | -0.10 | -3.34% | 513 | 1,846 | 0.92 | 0.64 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 17.00 | 2.31 | 2.38 | 2.36 | +0.02 | +0.86% | 44 | 1,807 | 0.93 | 0.57 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 18.00 | 1.93 | 2.06 | 2.01 | +0.01 | +0.50% | 34 | 1,935 | 0.95 | 0.51 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 19.00 | 1.61 | 1.69 | 1.75 | +0.05 | +2.95% | 138 | 1,121 | 0.94 | 0.45 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 1.36 | 1.42 | 1.39 | -0.05 | -3.48% | 111 | 3,816 | 0.97 | 0.39 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 21.00 | 1.14 | 1.19 | 1.14 | -0.08 | -6.56% | 212 | 1,852 | 0.96 | 0.34 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 22.00 | 0.95 | 1.05 | 1.00 | -0.24 | -19.36% | 1 | 804 | 0.97 | 0.30 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 23.00 | 0.79 | 0.92 | 0.90 | -0.03 | -3.23% | 31 | 1,351 | 1.00 | 0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 24.00 | 0.67 | 0.83 | 0.81 | 0.00 | 0.00% | 0 | 230 | 1.01 | 0.23 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.58 | 0.66 | 0.60 | -0.11 | -15.50% | 80 | 940 | 1.00 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 26.00 | 0.50 | 0.57 | 0.60 | -0.02 | -3.23% | 2 | 314 | 1.01 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 27.00 | 0.42 | 0.50 | 0.46 | -0.16 | -25.81% | 5 | 192 | 1.02 | 0.16 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | +0.02 | +5.27% | 2 | 88 | 1.03 | 0.14 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 29.00 | 0.32 | 0.40 | 0.41 | -0.08 | -16.33% | 3 | 175 | 1.05 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 0.30 | 0.35 | 0.34 | -0.01 | -2.86% | 4 | 225 | 1.07 | 0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 31.00 | 0.21 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 28 | 1.06 | 0.10 | 0.03 | -0.01 | 4/3/2025 | 5/27/2025 2:59:00 PM EST |
| 32.00 | 0.16 | 0.28 | 0.25 | -0.04 | -13.80% | 14 | 657 | 1.05 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 33.00 | 0.13 | 0.28 | 0.16 | 0.00 | 0.00% | 0 | 105 | 1.07 | 0.08 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 2:59:00 PM EST |
| 34.00 | 0.14 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 52 | 1.14 | 0.07 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 2:59:00 PM EST |
| 35.00 | 0.11 | 0.33 | 0.19 | 0.00 | 0.00% | 0 | 290 | 1.15 | 0.06 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 36.00 | 0.11 | 0.31 | % | 0 | 0 | 1.17 | 0.05 | 0.02 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 37.00 | 0.08 | 0.26 | 4.05 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.05 | 0.01 | -0.01 | 1/23/2025 | 5/27/2025 2:59:00 PM EST |
| 38.00 | 0.08 | 0.28 | 1.43 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.04 | 0.01 | -0.01 | 2/3/2025 | 5/27/2025 2:59:00 PM EST |
| 39.00 | 0.00 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 26 | 1.38 | 0.03 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.13 | 0.03 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 41.00 | 0.02 | 0.33 | 0.11 | 0.00 | 0.00% | 0 | 74 | 1.21 | 0.03 | 0.01 | 0.00 | 3/19/2025 | 5/27/2025 2:59:00 PM EST |
| 42.00 | 0.03 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 25 | 1.20 | 0.03 | 0.01 | 0.00 | 3/13/2025 | 5/27/2025 2:59:00 PM EST |
| 43.00 | 0.01 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 525 | 1.29 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 305 | 1.16 | 0.02 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:59:00 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 | 0.05 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.06 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:00 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.33 | -0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 8.00 | 0.02 | 0.11 | 0.11 | -0.01 | -8.34% | 1 | 18 | 1.07 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 9.00 | 0.08 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 949 | 1.07 | -0.04 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 10.00 | 0.18 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 86 | 1.04 | -0.06 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 11.00 | 0.28 | 0.36 | 0.37 | 0.00 | 0.00% | 0 | 182 | 1.00 | -0.09 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 12.00 | 0.44 | 0.53 | 0.46 | -0.11 | -19.30% | 8 | 771 | 0.98 | -0.13 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 13.00 | 0.66 | 0.76 | 0.66 | -0.19 | -22.36% | 76 | 1,351 | 0.97 | -0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 14.00 | 0.95 | 1.03 | 1.00 | -0.03 | -2.92% | 4 | 713 | 0.94 | -0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 1.33 | 1.38 | 1.37 | -0.12 | -8.06% | 28 | 503 | 0.93 | -0.30 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 16.00 | 1.77 | 1.86 | 1.74 | -0.14 | -7.45% | 2 | 184 | 0.93 | -0.36 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 17.00 | 2.31 | 2.38 | 2.52 | 0.00 | 0.00% | 0 | 202 | 0.94 | -0.43 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 18.00 | 2.92 | 2.99 | 3.05 | 0.00 | 0.00% | 0 | 70 | 0.94 | -0.49 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 19.00 | 3.60 | 3.70 | 3.85 | 0.00 | 0.00% | 0 | 50 | 0.94 | -0.55 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 4.30 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 83 | 0.95 | -0.61 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 21.00 | 5.10 | 5.20 | 5.35 | 0.00 | 0.00% | 0 | 153 | 0.95 | -0.66 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 22.00 | 5.90 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 46 | 0.98 | -0.70 | 0.06 | -0.02 | 5/14/2025 | 5/27/2025 2:59:00 PM EST |
| 23.00 | 6.75 | 6.85 | 6.99 | 0.00 | 0.00% | 0 | 98 | 0.99 | -0.74 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 24.00 | 7.65 | 7.75 | 8.95 | 0.00 | 0.00% | 0 | 41 | 1.00 | -0.77 | 0.05 | -0.02 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 8.50 | 8.65 | 8.50 | 0.00 | 0.00% | 0 | 111 | 1.00 | -0.80 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 26.00 | 9.45 | 9.55 | 8.35 | 0.00 | 0.00% | 0 | 17 | 1.01 | -0.82 | 0.04 | -0.02 | 2/13/2025 | 5/27/2025 2:59:00 PM EST |
| 27.00 | 10.35 | 10.50 | 14.85 | 0.00 | 0.00% | 0 | 31 | 1.04 | -0.84 | 0.04 | -0.02 | 4/30/2025 | 5/27/2025 2:59:00 PM EST |
| 28.00 | 11.30 | 11.45 | 15.40 | 0.00 | 0.00% | 0 | 15 | 1.05 | -0.86 | 0.03 | -0.01 | 4/23/2025 | 5/27/2025 2:59:00 PM EST |
| 29.00 | 12.25 | 12.40 | 12.29 | 0.00 | 0.00% | 0 | 14 | 1.08 | -0.88 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 13.20 | 13.50 | 13.71 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.89 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 31.00 | 14.20 | 14.40 | 17.95 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.90 | 0.03 | -0.01 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 32.00 | 15.15 | 15.40 | 12.65 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.91 | 0.02 | -0.01 | 1/31/2025 | 5/27/2025 2:59:00 PM EST |
| 33.00 | 16.10 | 16.35 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.92 | 0.02 | -0.01 | 12/30/2024 | 5/27/2025 2:59:00 PM EST |
| 34.00 | 17.10 | 17.35 | % | 0 | 0 | 1.24 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 18.10 | 18.35 | 21.95 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.94 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 36.00 | 19.05 | 20.75 | % | 0 | 0 | 1.32 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 37.00 | 20.05 | 20.30 | % | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 38.00 | 21.05 | 21.30 | % | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 39.00 | 22.05 | 22.30 | 19.55 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.97 | 0.01 | 0.00 | 2/18/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 23.05 | 23.25 | 18.85 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.97 | 0.01 | 0.00 | 12/10/2024 | 5/27/2025 2:59:00 PM EST |
| 41.00 | 23.10 | 24.25 | % | 0 | 0 | 1.49 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 42.00 | 25.05 | 25.30 | % | 0 | 0 | 1.46 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 43.00 | 26.00 | 26.25 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 45.00 | 26.95 | 28.25 | % | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST |