Options Chain for HUT 8 CORP COM (HUT) - $21.46 as of 7/22/2025 7:33:42 AM 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 | 15.35 | 17.90 | 16.63 | % | 3.33 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 9.00 | 12.20 | 12.55 | 12.38 | % | 1.38 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 10.00 | 11.25 | 11.90 | 11.58 | % | 1.16 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 11.00 | 10.25 | 10.55 | 10.40 | 10.32 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 12.00 | 9.25 | 9.75 | 9.50 | % | 0.79 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 12.50 | 8.80 | 9.10 | 8.95 | 10.02 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 13.00 | 8.20 | 8.55 | 8.38 | % | 0.64 | 0 | 0 | 1.80 | 0.99 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 13.50 | 7.85 | 8.05 | 7.95 | % | 0.59 | 0 | 0 | 1.89 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 14.00 | 7.25 | 7.55 | 7.40 | % | 0.53 | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 14.50 | 6.85 | 7.00 | 6.93 | 8.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.88 | 0.98 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 15.00 | 6.35 | 6.60 | 6.48 | 7.05 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.16 | 0.97 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 15.50 | 5.80 | 6.10 | 5.95 | 7.19 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.08 | 0.95 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 16.00 | 5.35 | 5.65 | 5.50 | % | 0.34 | 0 | 0 | 1.12 | 0.93 | 0.03 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 16.50 | 4.90 | 5.10 | 5.00 | 5.92 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.19 | 0.91 | 0.04 | -0.02 | 7/11/2025 | 7/21/2025 3:59:49 PM EST |
| 17.00 | 4.50 | 4.70 | 4.60 | 5.62 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.83 | 0.89 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 17.50 | 4.05 | 4.25 | 4.15 | 4.26 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.81 | 0.86 | 0.05 | -0.03 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 18.00 | 3.65 | 3.80 | 3.73 | 3.72 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.81 | 0.83 | 0.06 | -0.03 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 18.50 | 3.25 | 3.95 | 3.60 | 4.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.85 | 0.80 | 0.07 | -0.04 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 19.00 | 2.66 | 3.00 | 2.83 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.72 | 0.76 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 19.50 | 2.55 | 2.71 | 2.63 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.82 | 0.72 | 0.08 | -0.04 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 20.00 | 2.25 | 2.34 | 2.30 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.79 | 0.67 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 20.50 | 1.90 | 2.19 | 2.05 | 2.16 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.87 | 0.63 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 21.00 | 1.54 | 1.86 | 1.70 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 240 | 0.79 | 0.58 | 0.10 | -0.05 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 21.50 | 1.42 | 1.58 | 1.50 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.84 | 0.53 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 22.00 | 1.30 | 1.38 | 1.34 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 160 | 0.85 | 0.48 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 22.50 | 1.13 | 1.20 | 1.17 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.85 | 0.43 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 23.00 | 0.98 | 1.03 | 1.01 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.85 | 0.39 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 23.50 | 0.84 | 0.89 | 0.87 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.86 | 0.35 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 24.00 | 0.72 | 0.81 | 0.77 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.87 | 0.31 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 24.50 | 0.61 | 0.98 | 0.80 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.98 | 0.27 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 25.00 | 0.53 | 0.59 | 0.56 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.89 | 0.24 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 25.50 | 0.42 | 0.73 | 0.58 | % | 0.02 | 0 | 0 | 0.89 | 0.21 | 0.07 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 26.00 | 0.39 | 0.45 | 0.42 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.91 | 0.19 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 26.50 | 0.34 | 0.40 | 0.37 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | 0.16 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 27.00 | 0.29 | 0.35 | 0.32 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.92 | 0.15 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 27.50 | 0.25 | 0.32 | 0.29 | % | 0.01 | 0 | 0 | 0.94 | 0.13 | 0.05 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 28.00 | 0.21 | 0.27 | 0.24 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.94 | 0.12 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 29.00 | 0.14 | 0.23 | 0.19 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.96 | 0.09 | 0.04 | -0.02 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 30.00 | 0.10 | 0.18 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.97 | 0.07 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 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 | 0.67 | 0.34 | % | 0.07 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.68 | 0.34 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.69 | 0.35 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 2.30 | -0.01 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 13.50 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,003 | 1.18 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.09 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/21/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.77 | 0.39 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.97 | -0.02 | 0.01 | -0.01 | 7/3/2025 | 7/21/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.62 | -0.03 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.74 | 0.37 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.70 | -0.05 | 0.02 | -0.01 | 7/8/2025 | 7/21/2025 3:59:49 PM EST |
| 16.00 | 0.06 | 0.39 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | -0.07 | 0.03 | -0.02 | 7/10/2025 | 7/21/2025 3:59:49 PM EST |
| 16.50 | 0.09 | 0.14 | 0.12 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | -0.09 | 0.04 | -0.02 | 7/8/2025 | 7/21/2025 3:59:49 PM EST |
| 17.00 | 0.13 | 0.19 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | -0.11 | 0.04 | -0.03 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 17.50 | 0.19 | 0.26 | 0.23 | % | 0.01 | 0 | 0 | 0.81 | -0.14 | 0.05 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 18.00 | 0.27 | 0.34 | 0.31 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.80 | -0.17 | 0.06 | -0.03 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 18.50 | 0.34 | 0.48 | 0.41 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.81 | -0.20 | 0.07 | -0.04 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 19.00 | 0.48 | 0.81 | 0.65 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.88 | -0.24 | 0.07 | -0.04 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 19.50 | 0.66 | 0.74 | 0.70 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.81 | -0.28 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 20.00 | 0.84 | 0.93 | 0.89 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.81 | -0.33 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 20.50 | 1.07 | 1.14 | 1.11 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.82 | -0.37 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 21.00 | 1.23 | 1.41 | 1.32 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.82 | -0.42 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 21.50 | 1.56 | 1.88 | 1.72 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.83 | -0.47 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 22.00 | 1.89 | 1.97 | 1.93 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.85 | -0.52 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 22.50 | 2.21 | 2.30 | 2.26 | 1.88 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.86 | -0.57 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 23.00 | 2.54 | 2.80 | 2.67 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.91 | -0.61 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 23.50 | 2.75 | 3.05 | 2.90 | % | 0.12 | 0 | 0 | 0.85 | -0.65 | 0.09 | -0.04 | 7/21/2025 3:59:49 PM EST | |||
| 24.00 | 3.25 | 3.40 | 3.33 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 136 | 0.87 | -0.69 | 0.09 | -0.04 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 24.50 | 3.65 | 3.80 | 3.73 | % | 0.15 | 0 | 0 | 0.88 | -0.73 | 0.08 | -0.04 | 7/21/2025 3:59:49 PM EST | |||
| 25.00 | 3.95 | 4.80 | 4.38 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 86 | 1.08 | -0.76 | 0.08 | -0.04 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 25.50 | 4.50 | 4.65 | 4.58 | % | 0.18 | 0 | 0 | 0.89 | -0.79 | 0.07 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 26.00 | 4.90 | 5.10 | 5.00 | % | 0.19 | 0 | 0 | 0.90 | -0.81 | 0.06 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 26.50 | 5.40 | 5.55 | 5.48 | % | 0.21 | 0 | 0 | 0.92 | -0.84 | 0.06 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 27.00 | 5.80 | 6.85 | 6.33 | % | 0.23 | 0 | 0 | 1.32 | -0.85 | 0.05 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 27.50 | 6.30 | 6.45 | 6.38 | % | 0.23 | 0 | 0 | 0.94 | -0.87 | 0.05 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 28.00 | 6.75 | 6.90 | 6.83 | % | 0.24 | 0 | 0 | 0.96 | -0.88 | 0.04 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 29.00 | 7.70 | 7.85 | 7.78 | % | 0.27 | 0 | 0 | 0.93 | -0.91 | 0.04 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 30.00 | 8.60 | 8.95 | 8.78 | % | 0.29 | 0 | 0 | 1.26 | -0.93 | 0.03 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 35.00 | 13.45 | 13.80 | 13.63 | % | 0.39 | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST |