Options Chain for HUT 8 CORP COM (HUT) - $20.57 as of 8/12/2025 1:20:19 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 | 16.35 | 16.75 | 16.55 | % | 3.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 9.00 | 12.35 | 12.75 | 12.55 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 10.00 | 11.35 | 11.70 | 11.53 | 11.85 | 0.00 | 0.00% | 1.15 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:03 AM EST |
| 11.00 | 10.35 | 10.75 | 10.55 | 9.86 | 0.00 | 0.00% | 0.96 | 0 | 11 | 4.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 12.00 | 9.35 | 9.70 | 9.53 | 8.95 | 0.00 | 0.00% | 0.79 | 0 | 12 | 3.99 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 13.00 | 8.35 | 8.75 | 8.55 | 7.22 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 14.00 | 7.30 | 7.70 | 7.50 | 6.55 | -0.14 | -2.10% | 0.54 | 1 | 13 | 3.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 14.50 | 6.85 | 7.20 | 7.03 | 6.37 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 15.00 | 6.40 | 6.70 | 6.55 | 5.86 | +0.61 | +11.62% | 0.44 | 2 | 45 | 2.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 15.50 | 5.85 | 6.25 | 6.05 | % | 0.39 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 16.00 | 5.40 | 5.65 | 5.53 | 5.59 | +0.82 | +17.20% | 0.35 | 2 | 7 | 2.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 16.50 | 4.95 | 5.30 | 5.13 | 3.35 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 17.00 | 4.50 | 4.60 | 4.55 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 333 | 1.46 | 0.99 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 17.50 | 3.95 | 4.10 | 4.03 | 2.86 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.73 | 0.99 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 18.00 | 3.50 | 3.60 | 3.55 | 3.46 | +0.77 | +28.63% | 0.20 | 10 | 431 | 1.38 | 0.97 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 18.50 | 3.00 | 3.10 | 3.05 | 3.10 | +0.21 | +7.27% | 0.16 | 6 | 24 | 1.22 | 0.95 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 19.00 | 2.44 | 2.66 | 2.55 | 2.65 | +0.80 | +43.25% | 0.13 | 8 | 645 | 1.02 | 0.91 | 0.08 | -0.05 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 19.50 | 2.08 | 2.32 | 2.20 | 2.09 | +0.46 | +28.23% | 0.11 | 5 | 117 | 0.83 | 0.87 | 0.11 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 20.00 | 1.64 | 1.74 | 1.69 | 1.70 | +0.63 | +58.88% | 0.08 | 255 | 1,659 | 0.83 | 0.81 | 0.14 | -0.08 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 20.50 | 1.30 | 1.43 | 1.37 | 1.30 | +0.46 | +54.77% | 0.07 | 279 | 4,540 | 0.88 | 0.73 | 0.18 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 21.00 | 0.97 | 1.02 | 1.00 | 1.01 | +0.41 | +68.34% | 0.05 | 268 | 1,162 | 0.89 | 0.64 | 0.21 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 21.50 | 0.71 | 0.76 | 0.74 | 0.76 | +0.32 | +72.73% | 0.03 | 366 | 587 | 0.88 | 0.53 | 0.22 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 22.00 | 0.50 | 0.54 | 0.52 | 0.53 | +0.20 | +60.61% | 0.02 | 132 | 1,617 | 0.91 | 0.42 | 0.22 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 22.50 | 0.34 | 0.39 | 0.37 | 0.37 | +0.12 | +48.00% | 0.02 | 201 | 4,136 | 0.93 | 0.32 | 0.19 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 23.00 | 0.24 | 0.27 | 0.26 | 0.24 | +0.07 | +41.18% | 0.01 | 127 | 6,679 | 0.96 | 0.25 | 0.16 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 23.50 | 0.16 | 0.18 | 0.17 | 0.17 | +0.05 | +41.67% | 0.01 | 56 | 1,114 | 0.98 | 0.19 | 0.14 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 24.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.07 | -36.85% | 0.00 | 144 | 1,827 | 1.01 | 0.14 | 0.11 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 24.50 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.01 | 0.10 | 0.09 | -0.06 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 25.00 | 0.04 | 0.07 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 67 | 1,426 | 1.03 | 0.07 | 0.07 | -0.05 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 46 | 1.18 | 0.05 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.48 | 0.03 | 0.03 | -0.02 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.02 | 0.02 | -0.02 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.55 | 0.01 | 0.02 | -0.01 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 27.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.65 | 0.01 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 162 | 1.70 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 687 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM 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 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:03 AM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:59:03 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,006 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 14.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 15.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 15.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.08 | -88.89% | 0.01 | 1 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 207 | 1.62 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 17.50 | 0.00 | 0.13 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 286 | 1.68 | -0.01 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 682 | 857 | 1.31 | -0.03 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 18.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 87 | 1.14 | -0.05 | 0.05 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 119 | 492 | 0.94 | -0.09 | 0.08 | -0.05 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 19.50 | 0.08 | 0.11 | 0.10 | 0.13 | -0.19 | -59.38% | 0.01 | 650 | 820 | 0.92 | -0.13 | 0.11 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 20.00 | 0.16 | 0.18 | 0.17 | 0.19 | -0.33 | -63.47% | 0.01 | 241 | 1,144 | 0.90 | -0.19 | 0.14 | -0.08 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 20.50 | 0.28 | 0.31 | 0.30 | 0.29 | -0.48 | -62.34% | 0.01 | 349 | 120 | 0.90 | -0.27 | 0.18 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 21.00 | 0.45 | 0.49 | 0.47 | 0.50 | -0.54 | -51.93% | 0.02 | 65 | 1,335 | 0.95 | -0.36 | 0.21 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 21.50 | 0.69 | 0.73 | 0.71 | 0.75 | -0.64 | -46.05% | 0.03 | 20 | 37 | 0.93 | -0.47 | 0.22 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 22.00 | 0.91 | 1.02 | 0.97 | 1.00 | -0.76 | -43.19% | 0.04 | 5 | 62 | 1.00 | -0.58 | 0.22 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 22.50 | 1.25 | 1.37 | 1.31 | 3.26 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.07 | -0.68 | 0.19 | -0.11 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 23.00 | 1.69 | 1.76 | 1.73 | 1.76 | -0.88 | -33.34% | 0.08 | 5 | 302 | 1.00 | -0.75 | 0.16 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 23.50 | 2.01 | 2.18 | 2.10 | % | 0.09 | 0 | 0 | 1.04 | -0.81 | 0.14 | -0.09 | 8/12/2025 11:59:03 AM EST | |||
| 24.00 | 2.55 | 2.70 | 2.63 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.16 | -0.86 | 0.11 | -0.07 | 7/17/2025 | 8/12/2025 11:59:03 AM EST |
| 24.50 | 3.00 | 3.10 | 3.05 | 3.41 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.87 | -0.90 | 0.09 | -0.06 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 25.00 | 3.50 | 3.60 | 3.55 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 166 | 0.66 | -0.93 | 0.07 | -0.05 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 25.50 | 3.95 | 4.10 | 4.03 | % | 0.16 | 0 | 0 | 1.67 | -0.95 | 0.05 | -0.03 | 8/12/2025 11:59:03 AM EST | |||
| 26.00 | 4.40 | 4.65 | 4.53 | % | 0.17 | 0 | 0 | 1.56 | -0.97 | 0.03 | -0.02 | 8/12/2025 11:59:03 AM EST | |||
| 26.50 | 4.85 | 5.10 | 4.98 | % | 0.19 | 0 | 0 | 1.80 | -0.98 | 0.02 | -0.02 | 8/12/2025 11:59:03 AM EST | |||
| 27.00 | 5.40 | 5.60 | 5.50 | % | 0.20 | 0 | 0 | 1.91 | -0.99 | 0.02 | -0.01 | 8/12/2025 11:59:03 AM EST | |||
| 27.50 | 5.90 | 6.10 | 6.00 | % | 0.22 | 0 | 0 | 1.88 | -0.99 | 0.01 | -0.01 | 8/12/2025 11:59:03 AM EST | |||
| 28.00 | 6.40 | 6.55 | 6.48 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.01 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 29.00 | 7.40 | 7.60 | 7.50 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 30.00 | 8.30 | 8.75 | 8.53 | 9.29 | 0.00 | 0.00% | 0.28 | 0 | 10 | 4.53 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 35.00 | 13.25 | 13.65 | 13.45 | % | 0.38 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 40.00 | 18.30 | 18.65 | 18.48 | 18.45 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:03 AM EST |