Options Chain for HUT 8 CORP COM (HUT) - $22.12 as of 7/18/2025 3:09:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.60 | 17.75 | 16.68 | 13.72 | 0.00 | 0.00% | 3.34 | 0 | 6 | 5.64 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:49 PM EST |
| 8.00 | 12.80 | 13.85 | 13.33 | 9.75 | 0.00 | 0.00% | 1.67 | 0 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:49 PM EST |
| 9.00 | 12.15 | 13.55 | 12.85 | 11.71 | 0.00 | 0.00% | 1.43 | 0 | 4 | 3.48 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:49 PM EST |
| 10.00 | 11.50 | 11.80 | 11.65 | 7.78 | 0.00 | 0.00% | 1.17 | 0 | 6 | 4.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:49 PM EST |
| 11.00 | 10.50 | 11.55 | 11.03 | % | 1.00 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 11.50 | 10.00 | 10.25 | 10.13 | % | 0.88 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 12.00 | 9.15 | 9.80 | 9.48 | 3.82 | 0.00 | 0.00% | 0.79 | 0 | 20 | 3.02 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:49 PM EST |
| 12.50 | 9.00 | 10.05 | 9.53 | % | 0.76 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 13.00 | 8.55 | 8.80 | 8.68 | 5.15 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:49 PM EST |
| 13.50 | 8.05 | 8.20 | 8.13 | % | 0.60 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 14.00 | 7.15 | 7.70 | 7.43 | 7.54 | -0.41 | -5.16% | 0.53 | 8 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 14.50 | 7.00 | 8.10 | 7.55 | 7.88 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 15.00 | 5.80 | 7.60 | 6.70 | 6.62 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 15.50 | 6.00 | 6.30 | 6.15 | 5.85 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 16.00 | 5.55 | 5.80 | 5.68 | 6.00 | +0.87 | +16.96% | 0.35 | 13 | 37 | 1.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 16.50 | 5.05 | 5.30 | 5.18 | 5.95 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.25 | 1.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 17.00 | 4.05 | 4.85 | 4.45 | 4.33 | -0.97 | -18.31% | 0.26 | 4 | 38 | 1.14 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 17.50 | 4.00 | 4.25 | 4.13 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 60 | 1.03 | 0.98 | 0.02 | -0.01 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 18.00 | 3.55 | 3.85 | 3.70 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.92 | 0.96 | 0.04 | -0.01 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 18.50 | 2.77 | 3.35 | 3.06 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 59 | 0.91 | 0.94 | 0.06 | -0.02 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 19.00 | 2.68 | 2.99 | 2.84 | 2.20 | -1.20 | -35.30% | 0.15 | 61 | 428 | 0.77 | 0.90 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 19.50 | 2.01 | 2.53 | 2.27 | 2.55 | -0.07 | -2.68% | 0.12 | 1 | 27 | 0.58 | 0.85 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.00 | 1.87 | 1.93 | 1.90 | 1.84 | -0.75 | -28.96% | 0.10 | 172 | 291 | 0.77 | 0.79 | 0.13 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.50 | 1.47 | 1.81 | 1.64 | 1.08 | -0.56 | -34.15% | 0.08 | 6 | 142 | 0.86 | 0.71 | 0.16 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 21.00 | 1.22 | 1.36 | 1.29 | 1.20 | -0.55 | -31.43% | 0.06 | 147 | 93 | 0.78 | 0.62 | 0.17 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 21.50 | 0.96 | 1.02 | 0.99 | 0.96 | -0.44 | -31.43% | 0.05 | 85 | 384 | 0.78 | 0.54 | 0.18 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.00 | 0.75 | 0.82 | 0.79 | 0.76 | -0.43 | -36.14% | 0.04 | 203 | 261 | 0.80 | 0.45 | 0.17 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.50 | 0.58 | 0.66 | 0.62 | 0.59 | -0.36 | -37.90% | 0.03 | 563 | 485 | 0.81 | 0.37 | 0.16 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 23.00 | 0.45 | 0.49 | 0.47 | 0.47 | -0.36 | -43.38% | 0.02 | 4,418 | 198 | 0.83 | 0.30 | 0.15 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 23.50 | 0.34 | 0.38 | 0.36 | 0.28 | -0.37 | -56.93% | 0.02 | 99 | 156 | 0.84 | 0.24 | 0.13 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 24.00 | 0.26 | 0.30 | 0.28 | 0.25 | -0.25 | -50.00% | 0.01 | 163 | 180 | 0.86 | 0.19 | 0.11 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 24.50 | 0.19 | 0.23 | 0.21 | 0.19 | -0.23 | -54.77% | 0.01 | 50 | 185 | 0.87 | 0.15 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 25.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.17 | -51.52% | 0.01 | 144 | 769 | 0.89 | 0.12 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 25.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.18 | -64.29% | 0.01 | 4,326 | 33 | 0.91 | 0.09 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 26.00 | 0.08 | 0.12 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 29 | 132 | 0.93 | 0.07 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.11 | 0.06 | 0.16 | -0.06 | -27.28% | 0.00 | 2 | 52 | 0.87 | 0.05 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 28 | 25 | 0.82 | 0.04 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.48 | 0.02 | 0.02 | -0.01 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 20 | 0.93 | 0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.01 | +11.12% | 0.00 | 10 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.33 | 0.17 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 16 | 2.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.67 | 0.34 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.20 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,031 | 2.19 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.02 | -0.14 | -87.50% | 0.01 | 3 | 38 | 2.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.37 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.84 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.17 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.72 | 0.36 | 0.03 | -0.05 | -62.50% | 0.02 | 20 | 29 | 1.60 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.54 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 7/18/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.09 | -0.02 | 0.02 | -0.01 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | -0.04 | 0.04 | -0.01 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.12 | +0.01 | +9.10% | 0.00 | 12 | 58 | 0.70 | -0.06 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 19.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 12 | 142 | 0.74 | -0.10 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 19.50 | 0.15 | 0.19 | 0.17 | 0.18 | +0.04 | +28.58% | 0.01 | 5 | 99 | 0.73 | -0.15 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.00 | 0.26 | 0.29 | 0.28 | 0.31 | +0.08 | +34.79% | 0.01 | 101 | 195 | 0.73 | -0.21 | 0.13 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.50 | 0.39 | 0.44 | 0.42 | 0.42 | +0.06 | +16.67% | 0.02 | 206 | 215 | 0.73 | -0.29 | 0.16 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 21.00 | 0.58 | 0.80 | 0.69 | 0.65 | +0.13 | +25.00% | 0.03 | 48 | 62 | 0.74 | -0.38 | 0.17 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 21.50 | 0.66 | 0.88 | 0.77 | 0.90 | +0.25 | +38.47% | 0.04 | 49 | 105 | 0.75 | -0.46 | 0.18 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.00 | 0.92 | 1.17 | 1.05 | 1.13 | +0.15 | +15.31% | 0.05 | 49 | 374 | 0.77 | -0.55 | 0.17 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.50 | 1.44 | 1.50 | 1.47 | 1.59 | +0.42 | +35.90% | 0.07 | 30 | 202 | 0.79 | -0.63 | 0.16 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 23.00 | 1.68 | 2.17 | 1.93 | 1.39 | -0.17 | -10.90% | 0.08 | 8 | 18 | 0.94 | -0.70 | 0.15 | -0.06 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 23.50 | 2.20 | 2.30 | 2.25 | 1.81 | -0.63 | -25.82% | 0.10 | 2 | 8 | 0.82 | -0.76 | 0.13 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 24.00 | 2.61 | 2.70 | 2.66 | 2.37 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.80 | -0.81 | 0.11 | -0.05 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 24.50 | 2.80 | 3.15 | 2.98 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.83 | -0.85 | 0.09 | -0.04 | 7/11/2025 | 7/18/2025 3:59:49 PM EST |
| 25.00 | 3.45 | 3.60 | 3.53 | % | 0.14 | 0 | 0 | 0.79 | -0.88 | 0.08 | -0.04 | 7/18/2025 3:59:49 PM EST | |||
| 25.50 | 3.90 | 4.10 | 4.00 | % | 0.16 | 0 | 0 | 0.68 | -0.91 | 0.06 | -0.03 | 7/18/2025 3:59:49 PM EST | |||
| 26.00 | 4.25 | 4.65 | 4.45 | 4.77 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.64 | -0.93 | 0.05 | -0.02 | 7/3/2025 | 7/18/2025 3:59:49 PM EST |
| 26.50 | 4.85 | 5.10 | 4.98 | % | 0.19 | 0 | 0 | 1.43 | -0.95 | 0.04 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 27.00 | 5.20 | 5.55 | 5.38 | % | 0.20 | 0 | 0 | 0.28 | -0.96 | 0.03 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 27.50 | 5.80 | 6.10 | 5.95 | % | 0.22 | 0 | 0 | 1.53 | -0.98 | 0.02 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 28.00 | 6.20 | 6.60 | 6.40 | % | 0.23 | 0 | 0 | 1.52 | -0.98 | 0.02 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 29.00 | 7.20 | 8.10 | 7.65 | % | 0.26 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 30.00 | 8.25 | 8.55 | 8.40 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 35.00 | 13.35 | 13.45 | 13.40 | % | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST |