Options Chain for HUT 8 CORP COM (HUT) - $109.37 as of 5/15/2026 11:04:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 97.45 | 100.40 | 98.93 | 72.05 | 0.00 | 0.00% | 32.98 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 3:59:52 PM EST |
| 5.00 | 95.40 | 98.70 | 97.05 | % | 19.41 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 8.00 | 92.45 | 95.45 | 93.95 | 65.55 | 0.00 | 0.00% | 11.74 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:52 PM EST |
| 10.00 | 90.55 | 93.65 | 92.10 | % | 9.21 | 0 | 55 | 2.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 13.00 | 87.30 | 90.75 | 89.03 | % | 6.85 | 0 | 37 | 2.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 15.00 | 85.50 | 88.85 | 87.18 | 60.71 | 0.00 | 0.00% | 5.81 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 3:59:52 PM EST |
| 17.00 | 83.45 | 86.90 | 85.18 | % | 5.01 | 0 | 27 | 2.11 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 20.00 | 80.80 | 83.70 | 82.25 | 81.65 | 0.00 | 0.00% | 4.11 | 0 | 70 | 1.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:52 PM EST |
| 22.00 | 78.80 | 81.80 | 80.30 | 59.85 | 0.00 | 0.00% | 3.65 | 0 | 29 | 1.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:52 PM EST |
| 25.00 | 75.70 | 79.10 | 77.40 | 78.45 | 0.00 | 0.00% | 3.10 | 0 | 1,203 | 1.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:52 PM EST |
| 27.00 | 74.05 | 77.00 | 75.53 | 46.80 | 0.00 | 0.00% | 2.80 | 0 | 58 | 1.60 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/14/2026 3:59:52 PM EST |
| 30.00 | 71.05 | 74.35 | 72.70 | 72.55 | 0.00 | 0.00% | 2.42 | 0 | 200 | 1.57 | 0.99 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:52 PM EST |
| 32.00 | 69.40 | 72.45 | 70.93 | 77.78 | 0.00 | 0.00% | 2.22 | 0 | 130 | 1.57 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 35.00 | 66.60 | 69.60 | 68.10 | % | 1.95 | 0 | 74 | 1.51 | 0.99 | 0.00 | -0.01 | 5/14/2026 3:59:52 PM EST | |||
| 37.00 | 64.65 | 67.70 | 66.18 | 67.15 | 0.00 | 0.00% | 1.79 | 0 | 167 | 1.37 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 3:59:52 PM EST |
| 40.00 | 61.95 | 64.75 | 63.35 | 69.50 | 0.00 | 0.00% | 1.58 | 0 | 240 | 1.29 | 0.98 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 42.00 | 60.15 | 63.15 | 61.65 | 44.00 | 0.00 | 0.00% | 1.47 | 0 | 91 | 1.28 | 0.98 | 0.00 | -0.02 | 4/23/2026 | 5/14/2026 3:59:52 PM EST |
| 45.00 | 57.45 | 60.25 | 58.85 | 56.58 | 0.00 | 0.00% | 1.31 | 0 | 160 | 1.25 | 0.97 | 0.00 | -0.02 | 5/8/2026 | 5/14/2026 3:59:52 PM EST |
| 47.00 | 55.70 | 58.70 | 57.20 | 66.60 | 0.00 | 0.00% | 1.22 | 0 | 48 | 1.21 | 0.96 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 50.00 | 53.10 | 56.05 | 54.58 | 53.30 | 0.00 | 0.00% | 1.09 | 0 | 2,053 | 0.91 | 0.95 | 0.00 | -0.03 | 5/12/2026 | 5/14/2026 3:59:52 PM EST |
| 55.00 | 48.90 | 51.70 | 50.30 | 51.55 | 0.00 | 0.00% | 0.91 | 0 | 177 | 0.96 | 0.93 | 0.00 | -0.03 | 5/11/2026 | 5/14/2026 3:59:52 PM EST |
| 60.00 | 44.95 | 47.80 | 46.38 | 52.00 | 0.00 | 0.00% | 0.77 | 0 | 679 | 0.96 | 0.91 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 65.00 | 41.25 | 44.00 | 42.63 | 43.17 | -4.03 | -8.54% | 0.66 | 4 | 192 | 0.99 | 0.89 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 70.00 | 38.05 | 40.40 | 39.23 | 44.30 | 0.00 | 0.00% | 0.56 | 0 | 676 | 0.96 | 0.86 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 75.00 | 34.45 | 36.95 | 35.70 | 38.34 | 0.00 | 0.00% | 0.48 | 0 | 524 | 0.95 | 0.83 | 0.00 | -0.06 | 5/12/2026 | 5/14/2026 3:59:52 PM EST |
| 80.00 | 31.45 | 33.95 | 32.70 | 38.98 | 0.00 | 0.00% | 0.41 | 0 | 4,692 | 0.94 | 0.80 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 85.00 | 29.20 | 31.10 | 30.15 | 33.56 | 0.00 | 0.00% | 0.35 | 0 | 334 | 0.96 | 0.77 | 0.00 | -0.08 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 90.00 | 26.30 | 28.55 | 27.43 | 32.65 | 0.00 | 0.00% | 0.30 | 0 | 1,186 | 0.96 | 0.74 | 0.01 | -0.08 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 95.00 | 23.65 | 26.20 | 24.93 | 32.25 | 0.00 | 0.00% | 0.26 | 0 | 2,762 | 0.95 | 0.70 | 0.01 | -0.09 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 100.00 | 21.55 | 24.00 | 22.78 | 26.40 | 0.00 | 0.00% | 0.23 | 0 | 943 | 0.95 | 0.67 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 105.00 | 21.00 | 21.50 | 21.25 | 21.24 | -3.05 | -12.56% | 0.20 | 3 | 250 | 0.95 | 0.64 | 0.01 | -0.09 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 110.00 | 17.85 | 20.45 | 19.15 | 19.29 | -4.21 | -17.92% | 0.17 | 3 | 491 | 0.94 | 0.61 | 0.01 | -0.09 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 115.00 | 16.40 | 18.90 | 17.65 | 22.84 | 0.00 | 0.00% | 0.15 | 0 | 122 | 0.94 | 0.58 | 0.01 | -0.10 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 120.00 | 15.05 | 17.50 | 16.28 | 19.82 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.94 | 0.55 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 125.00 | 13.95 | 16.30 | 15.13 | 15.17 | -3.43 | -18.45% | 0.12 | 2 | 1,091 | 0.95 | 0.52 | 0.01 | -0.10 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 130.00 | 12.75 | 15.00 | 13.88 | 14.04 | -3.41 | -19.55% | 0.11 | 1,252 | 4,158 | 0.95 | 0.49 | 0.01 | -0.10 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 135.00 | 11.55 | 14.05 | 12.80 | 14.95 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.94 | 0.46 | 0.01 | -0.10 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 140.00 | 10.65 | 13.05 | 11.85 | 14.27 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.94 | 0.43 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 145.00 | 9.80 | 12.15 | 10.98 | 13.72 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.94 | 0.41 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 150.00 | 9.00 | 11.35 | 10.18 | 10.05 | -1.95 | -16.25% | 0.07 | 1,250 | 744 | 0.94 | 0.39 | 0.01 | -0.09 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 155.00 | 7.95 | 10.60 | 9.28 | 10.00 | +1.60 | +19.05% | 0.06 | 1 | 3 | 0.93 | 0.36 | 0.01 | -0.09 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 160.00 | 7.60 | 10.05 | 8.83 | 9.00 | -0.25 | -2.71% | 0.06 | 3 | 8 | 0.93 | 0.34 | 0.01 | -0.09 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 165.00 | 7.05 | 9.05 | 8.05 | 10.33 | 0.00 | 0.00% | 0.05 | 0 | 332 | 0.94 | 0.32 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:52 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 8 | 3.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 100 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 369 | 2.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/14/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.43 | 0.22 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 40 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 76 | 1.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.74 | 0.37 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.04 | -0.01 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.01 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 5/14/2026 3:59:52 PM EST |
| 35.00 | 0.52 | 2.65 | 1.59 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.96 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/14/2026 3:59:52 PM EST |
| 37.00 | 0.20 | 1.47 | 0.84 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.04 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 3:59:52 PM EST |
| 40.00 | 0.75 | 2.99 | 1.87 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 67 | 1.12 | -0.02 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 3:59:52 PM EST |
| 42.00 | 0.50 | 1.45 | 0.98 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.01 | -0.02 | 0.00 | -0.02 | 5/12/2026 | 5/14/2026 3:59:52 PM EST |
| 45.00 | 0.80 | 2.39 | 1.60 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 148 | 1.00 | -0.03 | 0.00 | -0.02 | 5/11/2026 | 5/14/2026 3:59:52 PM EST |
| 47.00 | 1.40 | 1.61 | 1.51 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 671 | 0.98 | -0.04 | 0.00 | -0.02 | 5/8/2026 | 5/14/2026 3:59:52 PM EST |
| 50.00 | 1.80 | 1.97 | 1.89 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 637 | 1.05 | -0.05 | 0.00 | -0.03 | 5/12/2026 | 5/14/2026 3:59:52 PM EST |
| 55.00 | 2.25 | 2.76 | 2.51 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 117 | 0.98 | -0.07 | 0.00 | -0.03 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 60.00 | 3.40 | 3.80 | 3.60 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 121 | 1.00 | -0.09 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 65.00 | 4.65 | 4.95 | 4.80 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 1,709 | 0.99 | -0.11 | 0.00 | -0.05 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 70.00 | 6.05 | 6.45 | 6.25 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 223 | 0.95 | -0.14 | 0.00 | -0.06 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 75.00 | 7.45 | 8.35 | 7.90 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.95 | -0.17 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 80.00 | 9.40 | 10.30 | 9.85 | 9.02 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.95 | -0.20 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 85.00 | 11.25 | 13.95 | 12.60 | 12.52 | +0.69 | +5.84% | 0.15 | 2 | 47 | 0.94 | -0.23 | 0.00 | -0.08 | 5/15/2026 | 5/14/2026 3:59:52 PM EST |
| 90.00 | 13.85 | 14.90 | 14.38 | 14.35 | 0.00 | 0.00% | 0.16 | 0 | 78 | 0.94 | -0.26 | 0.01 | -0.08 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 95.00 | 16.45 | 17.55 | 17.00 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.93 | -0.30 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 100.00 | 19.40 | 20.40 | 19.90 | 18.45 | 0.00 | 0.00% | 0.20 | 0 | 523 | 0.94 | -0.33 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 105.00 | 22.40 | 23.40 | 22.90 | 21.60 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.93 | -0.36 | 0.01 | -0.09 | 5/13/2026 | 5/14/2026 3:59:52 PM EST |
| 110.00 | 25.60 | 26.60 | 26.10 | 28.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.94 | -0.39 | 0.01 | -0.09 | 5/7/2026 | 5/14/2026 3:59:52 PM EST |
| 115.00 | 28.95 | 30.05 | 29.50 | 26.80 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.93 | -0.42 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 120.00 | 32.45 | 33.55 | 33.00 | 30.50 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.93 | -0.45 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 125.00 | 36.05 | 38.45 | 37.25 | 33.60 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.93 | -0.48 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 3:59:52 PM EST |
| 130.00 | 39.80 | 42.10 | 40.95 | 38.10 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.94 | -0.51 | 0.01 | -0.10 | 5/12/2026 | 5/14/2026 3:59:52 PM EST |
| 135.00 | 43.65 | 46.10 | 44.88 | 41.90 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.93 | -0.54 | 0.01 | -0.10 | 5/12/2026 | 5/14/2026 3:59:52 PM EST |
| 140.00 | 47.50 | 50.05 | 48.78 | % | 0.35 | 0 | 0 | 0.94 | -0.57 | 0.01 | -0.10 | 5/14/2026 3:59:52 PM EST | |||
| 145.00 | 51.50 | 53.35 | 52.43 | % | 0.36 | 0 | 0 | 0.93 | -0.59 | 0.01 | -0.09 | 5/14/2026 3:59:52 PM EST | |||
| 150.00 | 55.60 | 57.90 | 56.75 | % | 0.38 | 0 | 0 | 0.93 | -0.61 | 0.01 | -0.09 | 5/14/2026 3:59:52 PM EST | |||
| 155.00 | 59.75 | 62.15 | 60.95 | % | 0.39 | 0 | 0 | 0.93 | -0.64 | 0.01 | -0.09 | 5/14/2026 3:59:52 PM EST | |||
| 160.00 | 64.00 | 66.45 | 65.23 | % | 0.41 | 0 | 0 | 0.92 | -0.66 | 0.01 | -0.09 | 5/14/2026 3:59:52 PM EST | |||
| 165.00 | 68.30 | 70.80 | 69.55 | % | 0.42 | 0 | 0 | 0.92 | -0.68 | 0.01 | -0.09 | 5/14/2026 3:59:52 PM EST |