Options Chain for HUT 8 CORP COM (HUT) - $20.33 as of 7/29/2025 3:29:56 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 | 16.80 | 17.00 | 16.90 | 18.75 | 0.00 | 0.00% | 5.63 | 0 | 13 | 2.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:58:55 PM EST |
| 5.00 | 14.80 | 15.00 | 14.90 | 16.10 | 0.00 | 0.00% | 2.98 | 0 | 119 | 1.72 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:55 PM EST |
| 6.00 | 13.85 | 14.00 | 13.93 | 16.10 | 0.00 | 0.00% | 2.32 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:55 PM EST |
| 7.00 | 12.85 | 13.00 | 12.93 | 10.26 | 0.00 | 0.00% | 1.85 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:58:55 PM EST |
| 8.00 | 11.85 | 12.20 | 12.03 | 13.55 | 0.00 | 0.00% | 1.50 | 0 | 93 | 1.42 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 9.00 | 10.85 | 11.00 | 10.93 | 7.98 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 2:58:55 PM EST |
| 10.00 | 9.90 | 10.05 | 9.98 | 10.65 | 0.00 | 0.00% | 1.00 | 0 | 356 | 0.96 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 11.00 | 8.95 | 9.10 | 9.03 | 10.45 | 0.00 | 0.00% | 0.82 | 0 | 127 | 0.94 | 0.98 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 2:58:55 PM EST |
| 12.00 | 8.00 | 8.10 | 8.05 | 8.61 | 0.00 | 0.00% | 0.67 | 0 | 309 | 0.76 | 0.97 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 13.00 | 7.05 | 7.15 | 7.10 | 6.68 | -2.07 | -23.66% | 0.55 | 8 | 790 | 0.73 | 0.95 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 14.00 | 6.15 | 6.30 | 6.23 | 6.74 | 0.00 | 0.00% | 0.45 | 0 | 740 | 0.75 | 0.91 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 15.00 | 5.30 | 5.45 | 5.38 | 5.10 | -0.92 | -15.29% | 0.36 | 7 | 656 | 0.74 | 0.87 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 16.00 | 4.55 | 4.65 | 4.60 | 4.15 | -0.91 | -17.99% | 0.29 | 1 | 1,577 | 0.74 | 0.82 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 17.00 | 3.85 | 4.00 | 3.93 | 3.75 | -0.50 | -11.77% | 0.23 | 31 | 2,060 | 0.76 | 0.77 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 18.00 | 3.25 | 3.40 | 3.33 | 3.27 | -0.54 | -14.18% | 0.18 | 2 | 787 | 0.76 | 0.70 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 19.00 | 2.73 | 2.85 | 2.79 | 2.50 | -1.70 | -40.48% | 0.15 | 2 | 1,297 | 0.76 | 0.63 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 20.00 | 2.25 | 2.41 | 2.33 | 2.40 | -0.19 | -7.34% | 0.12 | 38 | 1,827 | 0.78 | 0.56 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 21.00 | 1.90 | 2.02 | 1.96 | 1.95 | -0.30 | -13.34% | 0.09 | 22 | 602 | 0.79 | 0.50 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 22.00 | 1.58 | 1.69 | 1.64 | 1.59 | -0.27 | -14.52% | 0.07 | 7 | 1,625 | 0.80 | 0.44 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 23.00 | 1.31 | 1.42 | 1.37 | 1.19 | -0.31 | -20.67% | 0.06 | 47 | 2,401 | 0.80 | 0.38 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 24.00 | 1.10 | 1.20 | 1.15 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 3,865 | 0.82 | 0.34 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 25.00 | 0.93 | 1.01 | 0.97 | 0.88 | -0.22 | -20.00% | 0.04 | 7 | 2,118 | 0.82 | 0.29 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 26.00 | 0.79 | 0.86 | 0.83 | 0.77 | -0.18 | -18.95% | 0.03 | 1 | 1,525 | 0.83 | 0.26 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 27.00 | 0.65 | 0.73 | 0.69 | 0.65 | -0.21 | -24.42% | 0.03 | 2 | 582 | 0.85 | 0.22 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 28.00 | 0.56 | 0.62 | 0.59 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.86 | 0.19 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 29.00 | 0.48 | 0.53 | 0.51 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.87 | 0.17 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 30.00 | 0.40 | 0.46 | 0.43 | 0.40 | -0.10 | -20.00% | 0.01 | 2 | 1,502 | 0.88 | 0.15 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 31.00 | 0.35 | 0.39 | 0.37 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.89 | 0.13 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 32.00 | 0.30 | 0.35 | 0.33 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.90 | 0.11 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 33.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.29 | -50.00% | 0.01 | 60 | 86 | 0.90 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 34.00 | 0.20 | 0.26 | 0.23 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.90 | 0.08 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 35.00 | 0.16 | 0.24 | 0.20 | 0.31 | -0.03 | -8.83% | 0.01 | 1,810 | 3,663 | 0.91 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 36.00 | 0.13 | 0.20 | 0.17 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.06 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 37.00 | 0.10 | 0.22 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.93 | 0.05 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 38.00 | 0.07 | 0.20 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.92 | 0.05 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 39.00 | 0.04 | 0.21 | 0.13 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 7/29/2025 2:58:55 PM EST |
| 40.00 | 0.01 | 0.19 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.88 | 0.04 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 42.00 | 0.02 | 0.21 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.97 | 0.03 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.17 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 2:58:55 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.47 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:58:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:58:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.39 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:55 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:58:55 PM EST |
| 9.00 | 0.00 | 0.46 | 0.23 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 145 | 1.75 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:55 PM EST |
| 10.00 | 0.02 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 4 | 613 | 1.07 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.05 | -55.56% | 0.01 | 41 | 406 | 1.22 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 12.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 4 | 901 | 0.79 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 13.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 50 | 943 | 0.78 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 14.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.03 | -10.72% | 0.02 | 44 | 293 | 0.77 | -0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 15.00 | 0.38 | 0.40 | 0.39 | 0.40 | +0.03 | +8.11% | 0.03 | 2 | 582 | 0.76 | -0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 16.00 | 0.60 | 0.64 | 0.62 | 0.63 | +0.03 | +5.00% | 0.04 | 11 | 672 | 0.76 | -0.18 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 17.00 | 0.90 | 0.95 | 0.93 | 0.94 | +0.08 | +9.31% | 0.05 | 11 | 505 | 0.76 | -0.23 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 18.00 | 1.28 | 1.34 | 1.31 | 1.34 | +0.07 | +5.52% | 0.07 | 36 | 774 | 0.76 | -0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 19.00 | 1.75 | 1.79 | 1.77 | 1.89 | +0.17 | +9.89% | 0.09 | 7 | 467 | 0.77 | -0.37 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 20.00 | 2.28 | 2.35 | 2.32 | 2.27 | +0.12 | +5.59% | 0.12 | 11 | 865 | 0.78 | -0.44 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 21.00 | 2.89 | 2.95 | 2.92 | 3.20 | +0.45 | +16.37% | 0.14 | 62 | 240 | 0.79 | -0.50 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 22.00 | 3.55 | 3.65 | 3.60 | 3.53 | +0.13 | +3.83% | 0.16 | 5 | 240 | 0.80 | -0.56 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 23.00 | 4.30 | 4.40 | 4.35 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 133 | 0.81 | -0.62 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 24.00 | 5.05 | 5.20 | 5.13 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 123 | 0.82 | -0.66 | 0.06 | -0.02 | 7/16/2025 | 7/29/2025 2:58:55 PM EST |
| 25.00 | 5.90 | 6.05 | 5.98 | 5.66 | 0.00 | 0.00% | 0.24 | 0 | 125 | 0.84 | -0.71 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 26.00 | 6.75 | 6.90 | 6.83 | 5.97 | 0.00 | 0.00% | 0.26 | 0 | 49 | 0.85 | -0.74 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 27.00 | 7.65 | 7.75 | 7.70 | 15.53 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.86 | -0.78 | 0.05 | -0.02 | 4/7/2025 | 7/29/2025 2:58:55 PM EST |
| 28.00 | 8.55 | 8.65 | 8.60 | 8.32 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.88 | -0.81 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 29.00 | 9.45 | 9.60 | 9.53 | 9.20 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.89 | -0.83 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 30.00 | 10.40 | 10.50 | 10.45 | 18.38 | 0.00 | 0.00% | 0.35 | 0 | 42 | 0.89 | -0.85 | 0.03 | -0.01 | 4/22/2025 | 7/29/2025 2:58:55 PM EST |
| 31.00 | 11.30 | 11.45 | 11.38 | % | 0.37 | 0 | 0 | 0.90 | -0.87 | 0.03 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 32.00 | 12.20 | 12.45 | 12.33 | 10.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.93 | -0.89 | 0.03 | -0.01 | 7/16/2025 | 7/29/2025 2:58:55 PM EST |
| 33.00 | 13.15 | 13.40 | 13.28 | % | 0.40 | 0 | 0 | 0.91 | -0.90 | 0.03 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 34.00 | 14.10 | 14.40 | 14.25 | % | 0.42 | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 35.00 | 15.15 | 15.35 | 15.25 | 13.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.01 | 1/22/2025 | 7/29/2025 2:58:55 PM EST |
| 36.00 | 16.05 | 16.35 | 16.20 | % | 0.45 | 0 | 0 | 0.98 | -0.94 | 0.02 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 37.00 | 17.05 | 17.25 | 17.15 | % | 0.46 | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 38.00 | 18.05 | 18.30 | 18.18 | % | 0.48 | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 39.00 | 19.10 | 19.25 | 19.18 | % | 0.49 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 40.00 | 20.05 | 20.25 | 20.15 | % | 0.50 | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 42.00 | 22.05 | 22.25 | 22.15 | % | 0.53 | 0 | 0 | 1.20 | -0.97 | 0.01 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 45.00 | 25.00 | 25.30 | 25.15 | 27.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 6/17/2025 | 7/29/2025 2:58:55 PM EST |