Options Chain for HUT 8 CORP COM (HUT) - $18.36 as of 6/13/2025 3:30:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 14.00 | 10.81 | 0.00 | 0.00% | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 7.00 | 9.70 | 10.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 7.50 | 9.90 | 10.15 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 8.00 | 9.15 | 9.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 9.00 | 8.40 | 8.70 | 6.83 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 10.00 | 7.00 | 7.65 | 5.77 | 0.00 | 0.00% | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 11.00 | 6.35 | 6.65 | 4.72 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.99 | 0.01 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 11.50 | 5.90 | 6.25 | 4.06 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 12.00 | 4.55 | 5.70 | 3.57 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.98 | 0.01 | -0.01 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 12.50 | 4.95 | 5.20 | 6.10 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.96 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 13.00 | 4.50 | 5.05 | 3.15 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.94 | 0.03 | -0.01 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 13.50 | 4.10 | 4.90 | 2.61 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.92 | 0.04 | -0.02 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 14.00 | 3.15 | 3.80 | 4.30 | -0.14 | -3.16% | 1 | 24 | 1.02 | 0.89 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 14.50 | 3.25 | 3.35 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.85 | 0.06 | -0.02 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 15.00 | 2.83 | 3.00 | 3.43 | -0.77 | -18.34% | 3 | 4 | 0.93 | 0.81 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 15.50 | 2.27 | 2.58 | 3.37 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.77 | 0.09 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 16.00 | 2.13 | 2.23 | 2.98 | 0.00 | 0.00% | 0 | 32 | 0.83 | 0.71 | 0.10 | -0.03 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 16.50 | 1.67 | 2.05 | 1.97 | -0.81 | -29.14% | 5 | 30 | 0.84 | 0.66 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 17.00 | 1.37 | 1.67 | 2.39 | 0.00 | 0.00% | 0 | 55 | 0.78 | 0.60 | 0.12 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 17.50 | 1.30 | 1.56 | 1.64 | -0.47 | -22.28% | 6 | 79 | 0.85 | 0.54 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 18.00 | 1.09 | 1.21 | 1.45 | -0.47 | -24.48% | 2 | 19 | 0.85 | 0.48 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 18.50 | 0.91 | 0.99 | 0.80 | -0.91 | -53.22% | 10 | 96 | 0.84 | 0.42 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 19.00 | 0.72 | 0.83 | 0.83 | -0.57 | -40.72% | 132 | 200 | 0.82 | 0.37 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 19.50 | 0.62 | 0.70 | 1.17 | 0.00 | 0.00% | 0 | 25 | 0.85 | 0.32 | 0.11 | -0.03 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 20.00 | 0.51 | 0.59 | 0.65 | -0.32 | -32.99% | 107 | 162 | 0.85 | 0.28 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 20.50 | 0.42 | 0.68 | 0.55 | +0.21 | +61.77% | 2 | 1 | 0.93 | 0.24 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 21.00 | 0.34 | 0.48 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.20 | 0.08 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 22.00 | 0.08 | 0.36 | 0.36 | -0.13 | -26.54% | 21 | 80 | 0.84 | 0.15 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 22.50 | 0.19 | 0.43 | % | 0 | 0 | 0.99 | 0.13 | 0.06 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 23.00 | 0.15 | 0.33 | % | 0 | 0 | 0.95 | 0.11 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 24.00 | 0.11 | 0.16 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.08 | 0.04 | -0.02 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 0.07 | 0.13 | 0.14 | -0.12 | -46.16% | 1 | 10 | 0.94 | 0.06 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 26.00 | 0.01 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.05 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 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 | 0.67 | 0.37 | 0.00 | 0.00% | 0 | 3 | 4.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.67 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.67 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.67 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.68 | 0.44 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.69 | 0.12 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.72 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.82 | -0.01 | 0.01 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.22 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.66 | 0.43 | 0.00 | 0.00% | 0 | 10 | 1.52 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.61 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.16 | -0.04 | 0.02 | -0.01 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 13.00 | 0.05 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.90 | -0.06 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 13.50 | 0.10 | 0.17 | 0.71 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.08 | 0.04 | -0.02 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.20 | 0.16 | +0.02 | +14.29% | 2 | 8 | 0.73 | -0.11 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 14.50 | 0.22 | 0.32 | 0.24 | 0.00 | 0.00% | 0 | 20 | 0.83 | -0.15 | 0.06 | -0.02 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 15.00 | 0.32 | 0.51 | 0.31 | +0.06 | +24.00% | 1 | 3,058 | 0.86 | -0.19 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 15.50 | 0.26 | 0.77 | 0.46 | +0.01 | +2.23% | 4 | 17 | 0.92 | -0.23 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 16.00 | 0.62 | 0.67 | 0.61 | +0.09 | +17.31% | 1 | 2,038 | 0.80 | -0.29 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 16.50 | 0.60 | 1.07 | 0.78 | +0.12 | +18.19% | 416 | 1,008 | 0.80 | -0.34 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 17.00 | 0.82 | 1.12 | 1.01 | +0.26 | +34.67% | 4 | 1,477 | 0.81 | -0.40 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 17.50 | 1.27 | 1.36 | 1.26 | +0.11 | +9.57% | 1 | 5 | 0.80 | -0.46 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 18.00 | 1.36 | 1.68 | 1.55 | +0.39 | +33.63% | 6 | 10 | 0.82 | -0.52 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 18.50 | 1.81 | 2.06 | 1.85 | +0.30 | +19.36% | 1 | 6 | 0.81 | -0.58 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 19.00 | 2.21 | 2.31 | 1.90 | -0.06 | -3.07% | 6 | 10 | 0.80 | -0.63 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 19.50 | 2.56 | 2.67 | 4.87 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.68 | 0.11 | -0.03 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 20.00 | 2.97 | 3.10 | 4.86 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.72 | 0.10 | -0.03 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 20.50 | 3.35 | 3.50 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.76 | 0.09 | -0.03 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 21.00 | 3.75 | 4.25 | 6.17 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.80 | 0.08 | -0.03 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 22.00 | 4.65 | 4.80 | 6.63 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.85 | 0.07 | -0.02 | 5/30/2025 | 6/13/2025 3:59:52 PM EST |
| 22.50 | 4.95 | 5.35 | % | 0 | 0 | 0.85 | -0.87 | 0.06 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 23.00 | 5.60 | 5.80 | % | 0 | 0 | 0.79 | -0.89 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 24.00 | 6.50 | 6.70 | % | 0 | 0 | 0.79 | -0.92 | 0.04 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 25.00 | 7.45 | 8.10 | % | 0 | 0 | 1.12 | -0.94 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 26.00 | 8.40 | 8.70 | % | 0 | 0 | 1.21 | -0.95 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 30.00 | 12.40 | 12.65 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 17.40 | 17.65 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |