Options Chain for HUT 8 CORP COM (HUT) - $105.79 as of 7/1/2026 8:42:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.65 | 44.70 | 43.18 | % | 0.66 | 0 | 0 | 1.05 | 0.91 | 0.00 | -0.08 | 7/1/2026 4:00:03 PM EST | |||
| 70.00 | 37.45 | 40.65 | 39.05 | % | 0.56 | 0 | 0 | 1.06 | 0.89 | 0.00 | -0.09 | 7/1/2026 4:00:03 PM EST | |||
| 75.00 | 33.75 | 36.80 | 35.28 | 45.85 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.07 | 0.85 | 0.01 | -0.11 | 6/23/2026 | 7/1/2026 4:00:03 PM EST |
| 80.00 | 29.55 | 33.30 | 31.43 | 30.67 | -11.78 | -27.75% | 0.39 | 5 | 11 | 1.05 | 0.82 | 0.01 | -0.12 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 85.00 | 26.15 | 29.95 | 28.05 | 29.75 | -8.32 | -21.86% | 0.33 | 16 | 32 | 1.05 | 0.78 | 0.01 | -0.13 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 90.00 | 23.60 | 26.75 | 25.18 | 24.47 | % | 0.28 | 7 | 0 | 1.07 | 0.73 | 0.01 | -0.14 | 7/1/2026 | 7/1/2026 4:00:03 PM EST | |
| 95.00 | 20.75 | 22.95 | 21.85 | 19.15 | -18.65 | -49.34% | 0.23 | 1 | 2 | 1.03 | 0.69 | 0.01 | -0.15 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 100.00 | 17.50 | 21.45 | 19.48 | 15.46 | -13.04 | -45.76% | 0.19 | 1 | 5 | 1.05 | 0.64 | 0.01 | -0.16 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 105.00 | 15.25 | 19.15 | 17.20 | 18.16 | -7.84 | -30.16% | 0.16 | 15 | 4 | 1.05 | 0.59 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 110.00 | 13.15 | 15.75 | 14.45 | 16.40 | -10.66 | -39.40% | 0.13 | 28 | 20 | 1.00 | 0.55 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 115.00 | 12.15 | 13.95 | 13.05 | 13.57 | -4.43 | -24.62% | 0.11 | 20 | 38 | 1.03 | 0.50 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 120.00 | 10.50 | 12.30 | 11.40 | 9.00 | -7.90 | -46.75% | 0.10 | 16 | 30 | 1.03 | 0.46 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 125.00 | 9.10 | 10.80 | 9.95 | 10.10 | -4.85 | -32.45% | 0.08 | 15 | 15 | 1.03 | 0.42 | 0.01 | -0.16 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 130.00 | 7.50 | 10.80 | 9.15 | 9.73 | -3.07 | -23.99% | 0.07 | 12 | 21 | 1.06 | 0.38 | 0.01 | -0.16 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 135.00 | 6.15 | 8.55 | 7.35 | 7.75 | -3.60 | -31.72% | 0.05 | 6 | 14 | 1.01 | 0.34 | 0.01 | -0.15 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 140.00 | 5.05 | 8.70 | 6.88 | 5.25 | -5.05 | -49.03% | 0.05 | 14 | 24 | 1.05 | 0.31 | 0.01 | -0.14 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 145.00 | 4.65 | 7.30 | 5.98 | 6.58 | -2.37 | -26.48% | 0.04 | 5 | 15 | 1.02 | 0.28 | 0.01 | -0.14 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 150.00 | 4.00 | 5.90 | 4.95 | 5.57 | -2.38 | -29.94% | 0.03 | 3 | 6 | 1.02 | 0.25 | 0.01 | -0.13 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 155.00 | 2.84 | 5.55 | 4.20 | 4.77 | -2.28 | -32.34% | 0.03 | 3 | 27 | 1.01 | 0.22 | 0.01 | -0.12 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 160.00 | 2.80 | 5.30 | 4.05 | 4.32 | -1.98 | -31.43% | 0.03 | 1 | 7 | 1.05 | 0.20 | 0.01 | -0.11 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 165.00 | 2.21 | 4.15 | 3.18 | 4.20 | -1.45 | -25.67% | 0.02 | 1 | 6 | 1.02 | 0.18 | 0.01 | -0.11 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 170.00 | 2.25 | 3.65 | 2.95 | 3.10 | -1.95 | -38.62% | 0.02 | 1 | 8 | 1.04 | 0.16 | 0.01 | -0.10 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 175.00 | 1.92 | 4.20 | 3.06 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.09 | 0.15 | 0.01 | -0.09 | 6/29/2026 | 7/1/2026 4:00:03 PM EST |
| 180.00 | 1.26 | 3.70 | 2.48 | 3.20 | -0.65 | -16.89% | 0.01 | 5 | 11 | 1.06 | 0.13 | 0.01 | -0.09 | 7/1/2026 | 7/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 1.33 | 2.84 | 2.09 | 2.14 | % | 0.03 | 14 | 0 | 1.13 | -0.09 | 0.00 | -0.08 | 7/1/2026 | 7/1/2026 4:00:03 PM EST | |
| 70.00 | 2.57 | 4.35 | 3.46 | % | 0.05 | 0 | 0 | 1.18 | -0.11 | 0.00 | -0.09 | 7/1/2026 4:00:03 PM EST | |||
| 75.00 | 3.00 | 5.10 | 4.05 | 4.00 | +0.80 | +25.00% | 0.05 | 9 | 11 | 1.11 | -0.14 | 0.01 | -0.11 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 80.00 | 4.85 | 5.80 | 5.33 | 5.25 | +0.95 | +22.10% | 0.07 | 18 | 14 | 1.10 | -0.18 | 0.01 | -0.12 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 85.00 | 6.35 | 8.00 | 7.18 | 6.74 | +1.34 | +24.82% | 0.08 | 325 | 38 | 1.11 | -0.22 | 0.01 | -0.13 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 90.00 | 8.15 | 9.95 | 9.05 | 8.30 | +1.38 | +19.95% | 0.10 | 285 | 18 | 1.10 | -0.27 | 0.01 | -0.14 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 95.00 | 10.20 | 12.20 | 11.20 | 10.65 | +1.58 | +17.42% | 0.12 | 13 | 21 | 1.10 | -0.31 | 0.01 | -0.15 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 100.00 | 12.65 | 14.00 | 13.33 | 12.70 | +2.10 | +19.82% | 0.13 | 10 | 35 | 1.08 | -0.36 | 0.01 | -0.16 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 105.00 | 14.00 | 17.45 | 15.73 | 15.40 | +2.30 | +17.56% | 0.15 | 7 | 24 | 1.06 | -0.41 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 110.00 | 16.85 | 19.95 | 18.40 | 18.55 | +2.95 | +18.91% | 0.17 | 6 | 24 | 1.04 | -0.45 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 115.00 | 21.20 | 23.60 | 22.40 | 21.55 | +3.70 | +20.73% | 0.19 | 2 | 37 | 1.10 | -0.50 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 120.00 | 23.90 | 26.90 | 25.40 | 21.40 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.08 | -0.54 | 0.01 | -0.17 | 6/30/2026 | 7/1/2026 4:00:03 PM EST |
| 125.00 | 28.35 | 30.90 | 29.63 | 24.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.12 | -0.58 | 0.01 | -0.16 | 6/26/2026 | 7/1/2026 4:00:03 PM EST |
| 130.00 | 30.65 | 33.75 | 32.20 | 25.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.05 | -0.62 | 0.01 | -0.16 | 6/23/2026 | 7/1/2026 4:00:03 PM EST |
| 135.00 | 34.65 | 38.45 | 36.55 | % | 0.27 | 0 | 0 | 1.08 | -0.66 | 0.01 | -0.15 | 7/1/2026 4:00:03 PM EST | |||
| 140.00 | 39.45 | 41.85 | 40.65 | % | 0.29 | 0 | 0 | 1.09 | -0.69 | 0.01 | -0.14 | 7/1/2026 4:00:03 PM EST | |||
| 145.00 | 43.40 | 45.95 | 44.68 | % | 0.31 | 0 | 0 | 1.09 | -0.72 | 0.01 | -0.14 | 7/1/2026 4:00:03 PM EST | |||
| 150.00 | 47.85 | 50.20 | 49.03 | % | 0.33 | 0 | 0 | 1.10 | -0.75 | 0.01 | -0.13 | 7/1/2026 4:00:03 PM EST | |||
| 155.00 | 51.65 | 54.90 | 53.28 | % | 0.34 | 0 | 0 | 1.08 | -0.78 | 0.01 | -0.12 | 7/1/2026 4:00:03 PM EST | |||
| 160.00 | 56.75 | 59.40 | 58.08 | % | 0.36 | 0 | 0 | 1.13 | -0.80 | 0.01 | -0.11 | 7/1/2026 4:00:03 PM EST | |||
| 165.00 | 60.65 | 63.70 | 62.18 | % | 0.38 | 0 | 0 | 1.08 | -0.82 | 0.01 | -0.11 | 7/1/2026 4:00:03 PM EST | |||
| 170.00 | 65.20 | 68.70 | 66.95 | % | 0.39 | 0 | 0 | 1.10 | -0.84 | 0.01 | -0.10 | 7/1/2026 4:00:03 PM EST | |||
| 175.00 | 69.85 | 72.90 | 71.38 | % | 0.41 | 0 | 0 | 1.05 | -0.85 | 0.01 | -0.09 | 7/1/2026 4:00:03 PM EST | |||
| 180.00 | 74.50 | 77.60 | 76.05 | % | 0.42 | 0 | 0 | 1.21 | -0.87 | 0.01 | -0.09 | 7/1/2026 4:00:03 PM EST |