Options Chain for HUT 8 CORP COM (HUT) - $9.50 as of 9/6/2024 3:49:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.55 | 6.50 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 2.70 | 4.45 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.50 | 2.26 | 4.10 | % | 0 | 0 | 4.79 | 1.00 | 0.01 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 6.00 | 1.90 | 3.45 | % | 0 | 0 | 2.45 | 0.98 | 0.02 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 6.50 | 1.39 | 3.00 | % | 0 | 0 | 2.34 | 0.96 | 0.05 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 7.00 | 1.82 | 2.41 | % | 0 | 0 | 1.81 | 0.91 | 0.09 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.12 | % | 0 | 0 | 1.89 | 0.85 | 0.13 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.63 | 1.86 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.76 | 0.17 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 0.84 | 1.06 | 1.00 | % | 1 | 0 | 0.98 | 0.65 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 9.00 | 0.65 | 0.78 | 0.56 | -0.36 | -39.13% | 12 | 6 | 1.02 | 0.54 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 0.43 | 0.57 | 0.48 | -0.17 | -26.16% | 12 | 105 | 1.00 | 0.43 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 0.31 | 0.51 | 0.38 | -0.17 | -30.91% | 1,746 | 1,467 | 1.09 | 0.34 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 0.22 | 0.31 | 0.47 | +0.07 | +17.50% | 2 | 92 | 1.04 | 0.26 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 0.13 | 0.22 | 0.17 | -0.11 | -39.29% | 2 | 572 | 1.04 | 0.19 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 0.07 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 209 | 1.03 | 0.14 | 0.12 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 0.05 | 0.13 | 0.06 | -0.12 | -66.67% | 3 | 268 | 1.08 | 0.10 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 168 | 1.36 | 0.07 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 1,147 | 1.75 | 0.04 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 13.50 | 0.00 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 8 | 1.95 | 0.03 | 0.04 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.47 | 0.04 | -0.01 | -20.00% | 4 | 597 | 2.36 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 14.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 9 | 2.96 | 0.01 | 0.02 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 0.01 | 0.09 | 0.02 | -0.04 | -66.67% | 79 | 933 | 1.39 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 15.50 | 0.00 | 0.64 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.98 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1,138 | 2.15 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 34 | 3.35 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 529 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 1 | 213 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 20 | 3.76 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 204 | 2.54 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 134 | 4.03 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 12 | 4.16 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 25 | 4.58 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.77 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 12 | 4.85 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.60 | % | 0 | 0 | 3.39 | 0.00 | 0.01 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | -0.02 | 0.02 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.49 | % | 0 | 0 | 2.36 | -0.04 | 0.05 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.80 | 0.06 | 0.00 | 0.00% | 0 | 4 | 3.62 | -0.09 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.63 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.07 | -0.15 | 0.13 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.25 | 0.37 | 0.36 | +0.09 | +33.34% | 44 | 395 | 1.05 | -0.24 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 0.43 | 0.53 | 0.54 | +0.18 | +50.00% | 6 | 26 | 1.03 | -0.35 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 0.65 | 0.70 | 0.70 | +0.09 | +14.76% | 121 | 1,568 | 1.00 | -0.46 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 0.92 | 1.10 | 0.99 | +0.24 | +32.00% | 20 | 277 | 1.02 | -0.57 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 1.19 | 1.65 | 1.39 | +0.26 | +23.01% | 3 | 5,059 | 0.96 | -0.66 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 1.51 | 2.49 | 1.57 | 0.00 | 0.00% | 0 | 642 | 0.90 | -0.74 | 0.18 | -0.02 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 2.01 | 2.45 | 2.22 | +0.24 | +12.13% | 69 | 659 | 1.08 | -0.81 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 1.65 | 3.90 | 2.36 | 0.00 | 0.00% | 0 | 29 | 1.47 | -0.86 | 0.12 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 2.81 | 3.25 | 3.12 | +0.29 | +10.25% | 2 | 272 | 1.52 | -0.90 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 12.50 | 3.30 | 4.60 | 3.59 | +2.03 | +130.13% | 1 | 2 | 1.75 | -0.93 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 2.47 | 6.00 | 3.90 | 0.00 | 0.00% | 0 | 53 | 2.15 | -0.96 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 13.50 | 2.95 | 5.45 | 3.11 | 0.00 | 0.00% | 0 | 6 | 2.93 | -0.97 | 0.04 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 4.55 | 6.45 | 5.12 | +0.12 | +2.40% | 3 | 25 | 2.38 | -0.98 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 14.50 | 3.45 | 6.00 | % | 0 | 0 | 2.49 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 5.50 | 6.50 | 6.30 | +0.37 | +6.24% | 46 | 68 | 2.60 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 15.50 | 5.05 | 8.60 | % | 0 | 0 | 2.96 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 16.00 | 5.00 | 7.50 | 6.85 | 0.00 | 0.00% | 0 | 9 | 2.69 | -1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 16.50 | 7.00 | 8.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 17.00 | 6.55 | 8.50 | 5.46 | 0.00 | 0.00% | 0 | 6 | 2.86 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 7.55 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 3 | 2.91 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 9.40 | 10.60 | 8.35 | 0.00 | 0.00% | 0 | 9 | 3.16 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 10.50 | 11.50 | 6.70 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 10.45 | 14.25 | 5.94 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 11.90 | 13.50 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 23.00 | 12.90 | 15.15 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 24.00 | 13.05 | 15.50 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 14.05 | 16.35 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 26.00 | 15.05 | 19.25 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 27.00 | 17.25 | 18.50 | % | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 28.00 | 17.40 | 21.00 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 29.00 | 18.90 | 20.90 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 19.25 | 22.15 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |