Options Chain for HUT 8 CORP COM (HUT) - $53.61 as of 2/24/2026 8:05:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 54.30 | 58.10 | 56.20 | 49.80 | 0.00 | 0.00% | 18.73 | 0 | 5 | 4.40 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:55 PM EST |
| 5.00 | 52.30 | 56.05 | 54.18 | 45.70 | 0.00 | 0.00% | 10.84 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:55 PM EST |
| 8.00 | 49.55 | 53.20 | 51.38 | 27.53 | 0.00 | 0.00% | 6.42 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/24/2026 3:59:55 PM EST |
| 10.00 | 48.05 | 50.90 | 49.48 | 42.70 | 0.00 | 0.00% | 4.95 | 0 | 55 | 1.96 | 0.99 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:55 PM EST |
| 13.00 | 44.80 | 48.60 | 46.70 | 43.25 | 0.00 | 0.00% | 3.59 | 0 | 37 | 1.85 | 0.98 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 3:59:55 PM EST |
| 15.00 | 43.95 | 46.85 | 45.40 | 40.30 | 0.00 | 0.00% | 3.03 | 0 | 21 | 1.72 | 0.98 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:55 PM EST |
| 17.00 | 42.20 | 45.35 | 43.78 | 42.30 | 0.00 | 0.00% | 2.58 | 0 | 29 | 1.67 | 0.97 | 0.00 | -0.01 | 1/26/2026 | 2/24/2026 3:59:55 PM EST |
| 20.00 | 40.20 | 42.30 | 41.25 | 38.00 | 0.00 | 0.00% | 2.06 | 0 | 68 | 1.18 | 0.96 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 3:59:55 PM EST |
| 22.00 | 38.05 | 40.65 | 39.35 | 39.90 | 0.00 | 0.00% | 1.79 | 0 | 29 | 1.08 | 0.95 | 0.00 | -0.02 | 1/27/2026 | 2/24/2026 3:59:55 PM EST |
| 25.00 | 35.65 | 38.25 | 36.95 | 37.26 | +5.66 | +17.92% | 1.48 | 1 | 1,206 | 1.07 | 0.93 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 27.00 | 34.20 | 36.75 | 35.48 | 32.30 | 0.00 | 0.00% | 1.31 | 0 | 52 | 1.08 | 0.92 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 3:59:55 PM EST |
| 30.00 | 32.10 | 34.95 | 33.53 | 30.45 | 0.00 | 0.00% | 1.12 | 0 | 201 | 1.09 | 0.90 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 3:59:55 PM EST |
| 32.00 | 30.65 | 33.35 | 32.00 | 28.60 | 0.00 | 0.00% | 1.00 | 0 | 125 | 1.07 | 0.88 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 3:59:55 PM EST |
| 35.00 | 28.85 | 31.70 | 30.28 | 28.50 | 0.00 | 0.00% | 0.87 | 0 | 74 | 1.08 | 0.86 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 3:59:55 PM EST |
| 37.00 | 27.60 | 30.10 | 28.85 | 26.75 | 0.00 | 0.00% | 0.78 | 0 | 185 | 1.06 | 0.84 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 3:59:55 PM EST |
| 40.00 | 25.90 | 28.15 | 27.03 | 27.05 | +6.00 | +28.51% | 0.68 | 3 | 261 | 1.05 | 0.82 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 42.00 | 24.75 | 27.20 | 25.98 | 20.50 | 0.00 | 0.00% | 0.62 | 0 | 72 | 1.05 | 0.80 | 0.01 | -0.03 | 2/6/2026 | 2/24/2026 3:59:55 PM EST |
| 45.00 | 23.15 | 25.80 | 24.48 | 24.00 | +5.78 | +31.73% | 0.54 | 2 | 162 | 1.05 | 0.78 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 47.00 | 22.15 | 24.60 | 23.38 | 17.20 | 0.00 | 0.00% | 0.50 | 0 | 38 | 1.04 | 0.76 | 0.01 | -0.04 | 2/12/2026 | 2/24/2026 3:59:55 PM EST |
| 50.00 | 21.45 | 23.15 | 22.30 | 21.02 | +2.62 | +14.24% | 0.45 | 1 | 840 | 1.06 | 0.74 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 55.00 | 19.55 | 21.00 | 20.28 | 18.10 | 0.00 | 0.00% | 0.37 | 0 | 165 | 1.06 | 0.70 | 0.01 | -0.04 | 2/13/2026 | 2/24/2026 3:59:55 PM EST |
| 60.00 | 17.15 | 19.00 | 18.08 | 16.95 | +1.75 | +11.52% | 0.30 | 1 | 1,538 | 1.03 | 0.66 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 65.00 | 14.95 | 17.25 | 16.10 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 99 | 1.01 | 0.62 | 0.01 | -0.04 | 2/19/2026 | 2/24/2026 3:59:55 PM EST |
| 70.00 | 14.15 | 15.70 | 14.93 | 15.30 | +3.30 | +27.50% | 0.21 | 12 | 168 | 1.03 | 0.58 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 75.00 | 12.75 | 14.45 | 13.60 | 13.20 | +2.95 | +28.78% | 0.18 | 7 | 766 | 1.03 | 0.54 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 80.00 | 11.15 | 13.05 | 12.10 | 9.61 | 0.00 | 0.00% | 0.15 | 0 | 125 | 1.01 | 0.50 | 0.01 | -0.05 | 2/18/2026 | 2/24/2026 3:59:55 PM EST |
| 85.00 | 9.85 | 12.05 | 10.95 | 10.75 | +1.60 | +17.49% | 0.13 | 32 | 114 | 1.01 | 0.47 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 90.00 | 9.10 | 10.80 | 9.95 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 1,027 | 1.01 | 0.44 | 0.01 | -0.04 | 2/19/2026 | 2/24/2026 3:59:55 PM EST |
| 95.00 | 8.60 | 9.95 | 9.28 | 9.27 | +1.12 | +13.75% | 0.10 | 1,004 | 149 | 1.02 | 0.41 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 100.00 | 7.45 | 9.00 | 8.23 | 7.98 | +1.48 | +22.77% | 0.08 | 5 | 3,430 | 1.00 | 0.38 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 105.00 | 6.30 | 8.25 | 7.28 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.98 | 0.36 | 0.01 | -0.04 | 2/20/2026 | 2/24/2026 3:59:55 PM EST |
| 110.00 | 6.35 | 7.60 | 6.98 | 4.53 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.00 | 0.34 | 0.01 | -0.04 | 2/5/2026 | 2/24/2026 3:59:55 PM EST |
| 115.00 | 6.25 | 6.95 | 6.60 | 6.51 | % | 0.06 | 2 | 0 | 1.02 | 0.31 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST | |
| 120.00 | 5.15 | 6.40 | 5.78 | 4.39 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.00 | 0.29 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 125.00 | 4.70 | 5.95 | 5.33 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.00 | 0.27 | 0.01 | -0.04 | 2/3/2026 | 2/24/2026 3:59:55 PM EST |
| 130.00 | 4.30 | 5.55 | 4.93 | 4.95 | +1.25 | +33.79% | 0.04 | 12 | 2,030 | 1.00 | 0.26 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.13 | 0.57 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.48 | 0.24 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 3:59:55 PM EST |
| 10.00 | 0.08 | 0.44 | 0.26 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.25 | -0.01 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:55 PM EST |
| 13.00 | 0.19 | 0.73 | 0.46 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 70 | 1.20 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 3:59:55 PM EST |
| 15.00 | 0.34 | 0.97 | 0.66 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 370 | 1.19 | -0.02 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:55 PM EST |
| 17.00 | 0.53 | 1.25 | 0.89 | 2.78 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.17 | -0.03 | 0.00 | -0.01 | 11/18/2025 | 2/24/2026 3:59:55 PM EST |
| 20.00 | 1.00 | 1.65 | 1.33 | 1.42 | -0.30 | -17.45% | 0.07 | 2 | 43 | 1.15 | -0.04 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 22.00 | 1.39 | 2.01 | 1.70 | 1.64 | -0.54 | -24.78% | 0.08 | 14 | 45 | 1.15 | -0.05 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 25.00 | 2.01 | 2.81 | 2.41 | 2.30 | -0.70 | -23.34% | 0.10 | 3 | 76 | 1.14 | -0.07 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 27.00 | 2.38 | 3.45 | 2.92 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 221 | 1.13 | -0.08 | 0.00 | -0.02 | 2/11/2026 | 2/24/2026 3:59:55 PM EST |
| 30.00 | 3.15 | 4.30 | 3.73 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.13 | -0.10 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 3:59:55 PM EST |
| 32.00 | 3.70 | 5.10 | 4.40 | 5.28 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.11 | -0.12 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 3:59:55 PM EST |
| 35.00 | 4.55 | 6.00 | 5.28 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 158 | 1.09 | -0.14 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 3:59:55 PM EST |
| 37.00 | 5.55 | 7.05 | 6.30 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.11 | -0.16 | 0.00 | -0.03 | 2/6/2026 | 2/24/2026 3:59:55 PM EST |
| 40.00 | 6.75 | 8.00 | 7.38 | 7.28 | -0.47 | -6.07% | 0.18 | 2 | 66 | 1.09 | -0.18 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 42.00 | 7.60 | 9.50 | 8.55 | 9.25 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.10 | -0.20 | 0.01 | -0.03 | 2/2/2026 | 2/24/2026 3:59:55 PM EST |
| 45.00 | 8.95 | 10.70 | 9.83 | 9.97 | -0.78 | -7.26% | 0.22 | 1 | 156 | 1.09 | -0.22 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 47.00 | 9.90 | 11.80 | 10.85 | 11.95 | 0.00 | 0.00% | 0.23 | 0 | 251 | 1.09 | -0.24 | 0.01 | -0.04 | 2/19/2026 | 2/24/2026 3:59:55 PM EST |
| 50.00 | 11.40 | 12.50 | 11.95 | 12.10 | -1.70 | -12.32% | 0.24 | 1 | 23 | 1.05 | -0.26 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 55.00 | 14.10 | 14.95 | 14.53 | 18.30 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.03 | -0.30 | 0.01 | -0.04 | 2/4/2026 | 2/24/2026 3:59:55 PM EST |
| 60.00 | 17.00 | 19.20 | 18.10 | 17.10 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.06 | -0.34 | 0.01 | -0.04 | 1/28/2026 | 2/24/2026 3:59:55 PM EST |
| 65.00 | 20.15 | 21.70 | 20.93 | 21.20 | -5.60 | -20.90% | 0.32 | 1 | 36 | 1.03 | -0.38 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 70.00 | 23.40 | 25.85 | 24.63 | 23.00 | 0.00 | 0.00% | 0.35 | 0 | 149 | 1.04 | -0.42 | 0.01 | -0.05 | 1/28/2026 | 2/24/2026 3:59:55 PM EST |
| 75.00 | 27.00 | 29.40 | 28.20 | 30.25 | 0.00 | 0.00% | 0.38 | 0 | 31 | 1.03 | -0.46 | 0.01 | -0.05 | 2/19/2026 | 2/24/2026 3:59:55 PM EST |
| 80.00 | 30.65 | 33.10 | 31.88 | 33.90 | 0.00 | 0.00% | 0.40 | 0 | 19 | 1.03 | -0.50 | 0.01 | -0.05 | 1/21/2026 | 2/24/2026 3:59:55 PM EST |
| 85.00 | 34.45 | 36.90 | 35.68 | 35.95 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.02 | -0.53 | 0.01 | -0.05 | 1/20/2026 | 2/24/2026 3:59:55 PM EST |
| 90.00 | 38.40 | 40.85 | 39.63 | 40.45 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.02 | -0.56 | 0.01 | -0.04 | 1/21/2026 | 2/24/2026 3:59:55 PM EST |
| 95.00 | 42.50 | 44.90 | 43.70 | 44.45 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.02 | -0.59 | 0.01 | -0.04 | 1/21/2026 | 2/24/2026 3:59:55 PM EST |
| 100.00 | 46.65 | 49.05 | 47.85 | 48.32 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.01 | -0.62 | 0.01 | -0.04 | 1/27/2026 | 2/24/2026 3:59:55 PM EST |
| 105.00 | 50.90 | 53.35 | 52.13 | % | 0.50 | 0 | 0 | 1.01 | -0.64 | 0.01 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 110.00 | 55.15 | 57.65 | 56.40 | % | 0.51 | 0 | 0 | 1.01 | -0.66 | 0.01 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 115.00 | 59.60 | 62.00 | 60.80 | % | 0.53 | 0 | 0 | 1.00 | -0.69 | 0.01 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 120.00 | 64.00 | 66.45 | 65.23 | % | 0.54 | 0 | 0 | 1.00 | -0.71 | 0.01 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 125.00 | 68.45 | 70.90 | 69.68 | % | 0.56 | 0 | 0 | 0.99 | -0.73 | 0.01 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 130.00 | 73.00 | 75.50 | 74.25 | % | 0.57 | 0 | 0 | 0.99 | -0.74 | 0.01 | -0.04 | 2/24/2026 3:59:55 PM EST |