Options Chain for HUT 8 CORP COM (HUT) - $21.37 as of 8/22/2025 3:54:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.10 | 11.70 | 11.40 | % | 0.95 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 13.00 | 10.05 | 10.70 | 10.38 | % | 0.80 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 9.25 | 9.45 | 9.35 | % | 0.67 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 8.30 | 8.45 | 8.38 | % | 0.56 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 7.30 | 7.50 | 7.40 | % | 0.46 | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 16.50 | 6.75 | 7.95 | 7.35 | 6.10 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.26 | 0.99 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 6.25 | 6.50 | 6.38 | 3.68 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.51 | 0.98 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 5.80 | 6.05 | 5.93 | 4.61 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.16 | 0.97 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 5.30 | 5.55 | 5.43 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.07 | 0.95 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 18.50 | 4.85 | 5.10 | 4.98 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.71 | 0.93 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 4.25 | 4.65 | 4.45 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.01 | 0.91 | 0.04 | -0.03 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 19.50 | 4.00 | 4.15 | 4.08 | 2.81 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.78 | 0.89 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 3.60 | 3.75 | 3.68 | 3.27 | +0.59 | +22.02% | 0.18 | 1 | 89 | 0.72 | 0.86 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.50 | 3.15 | 3.30 | 3.23 | 3.28 | +1.35 | +69.95% | 0.16 | 6 | 16 | 0.73 | 0.83 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 2.78 | 2.91 | 2.85 | 2.87 | +1.25 | +77.16% | 0.14 | 5 | 29 | 0.75 | 0.79 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 21.50 | 2.44 | 2.67 | 2.56 | 2.54 | +1.19 | +88.15% | 0.12 | 5 | 20 | 0.74 | 0.74 | 0.09 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 2.13 | 2.22 | 2.18 | 1.73 | +0.59 | +51.76% | 0.10 | 12 | 80 | 0.75 | 0.69 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 1.83 | 2.03 | 1.93 | 1.85 | +0.76 | +69.73% | 0.09 | 19 | 49 | 0.75 | 0.63 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 1.55 | 1.63 | 1.59 | 1.69 | +0.80 | +89.89% | 0.07 | 11 | 61 | 0.75 | 0.58 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.50 | 1.32 | 1.39 | 1.36 | 1.40 | +0.78 | +125.81% | 0.06 | 20 | 49 | 0.76 | 0.52 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 1.12 | 1.18 | 1.15 | 1.13 | +0.38 | +50.67% | 0.05 | 21 | 38 | 0.77 | 0.47 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.50 | 0.94 | 1.00 | 0.97 | 1.00 | +0.51 | +104.09% | 0.04 | 19 | 13 | 0.77 | 0.42 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.77 | 0.85 | 0.81 | 0.86 | +0.22 | +34.38% | 0.03 | 91 | 666 | 0.76 | 0.37 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.50 | 0.67 | 0.73 | 0.70 | 0.68 | -0.42 | -38.19% | 0.03 | 3 | 6 | 0.80 | 0.32 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 0.56 | 0.62 | 0.59 | 0.62 | +0.20 | +47.62% | 0.02 | 4 | 128 | 0.81 | 0.28 | 0.09 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.39 | 0.45 | 0.42 | 0.42 | +0.12 | +40.00% | 0.02 | 24 | 27 | 0.82 | 0.21 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 0.28 | 0.34 | 0.31 | 0.32 | -0.31 | -49.21% | 0.01 | 3 | 61 | 0.85 | 0.16 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 0.18 | 0.26 | 0.22 | 0.23 | +0.08 | +53.34% | 0.01 | 29 | 80 | 0.87 | 0.12 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.11 | 0.21 | 0.16 | 0.14 | -0.08 | -36.37% | 0.01 | 30 | 53 | 0.88 | 0.09 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.01 | 0.06 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.67 | 0.03 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.69 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.79 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.94 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.97 | 0.49 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 77 | 1.08 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.32 | -0.01 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 17.50 | 0.01 | 0.56 | 0.29 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.11 | -0.03 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.23 | -67.65% | 0.01 | 21 | 3,035 | 0.88 | -0.05 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 18.50 | 0.10 | 0.12 | 0.11 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.83 | -0.07 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.28 | -68.30% | 0.01 | 2 | 229 | 0.80 | -0.09 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 19.50 | 0.17 | 0.21 | 0.19 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | -0.11 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.23 | 0.28 | 0.26 | 0.30 | -0.53 | -63.86% | 0.01 | 13 | 118 | 0.78 | -0.14 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.50 | 0.32 | 0.40 | 0.36 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.79 | -0.17 | 0.07 | -0.04 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 0.43 | 0.53 | 0.48 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.78 | -0.21 | 0.08 | -0.04 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 21.50 | 0.56 | 0.74 | 0.65 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.81 | -0.26 | 0.09 | -0.04 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 0.74 | 0.81 | 0.78 | 0.97 | -0.41 | -29.71% | 0.04 | 14 | 55 | 0.78 | -0.31 | 0.10 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 0.94 | 1.02 | 0.98 | 1.21 | -0.82 | -40.40% | 0.04 | 63 | 42 | 0.79 | -0.37 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 1.10 | 1.26 | 1.18 | 1.29 | -1.08 | -45.57% | 0.05 | 7 | 34 | 0.79 | -0.42 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.50 | 1.45 | 1.52 | 1.49 | 1.76 | -0.66 | -27.28% | 0.06 | 5 | 25 | 0.80 | -0.48 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 1.72 | 1.84 | 1.78 | 2.86 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.80 | -0.53 | 0.11 | -0.05 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 24.50 | 1.95 | 2.14 | 2.05 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.80 | -0.58 | 0.11 | -0.05 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 2.40 | 2.52 | 2.46 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.82 | -0.63 | 0.10 | -0.05 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 25.50 | 2.73 | 2.85 | 2.79 | 2.72 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.79 | -0.68 | 0.10 | -0.05 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 3.15 | 3.25 | 3.20 | % | 0.12 | 0 | 0 | 0.83 | -0.72 | 0.09 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 27.00 | 3.85 | 4.10 | 3.98 | % | 0.15 | 0 | 0 | 0.87 | -0.79 | 0.08 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 28.00 | 4.85 | 5.00 | 4.93 | % | 0.18 | 0 | 0 | 0.90 | -0.84 | 0.06 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 29.00 | 5.60 | 5.90 | 5.75 | % | 0.20 | 0 | 0 | 0.90 | -0.88 | 0.05 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 6.65 | 6.95 | 6.80 | % | 0.23 | 0 | 0 | 1.05 | -0.91 | 0.04 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 31.00 | 7.60 | 8.20 | 7.90 | % | 0.25 | 0 | 0 | 1.62 | -0.94 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 32.00 | 8.60 | 8.90 | 8.75 | % | 0.27 | 0 | 0 | 1.23 | -0.97 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 33.00 | 9.55 | 9.85 | 9.70 | % | 0.29 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 11.55 | 12.50 | 12.03 | % | 0.34 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST |