Options Chain for HUT 8 CORP COM (HUT) - $9.72 as of 3/28/2024 4:10:57 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 10.40 | 10.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
1.00 | 9.85 | 10.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
1.50 | 9.40 | 9.70 | % | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
2.00 | 8.90 | 9.25 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
2.50 | 8.40 | 8.75 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
3.00 | 7.90 | 8.15 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
3.50 | 7.40 | 7.75 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
4.00 | 6.90 | 7.25 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
4.50 | 6.40 | 6.75 | 4.82 | 0.00 | 0.00% | 0 | 4 | 3.82 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:36 PM EST |
5.00 | 5.90 | 6.25 | 2.31 | 0.00 | 0.00% | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:36 PM EST |
5.50 | 5.40 | 5.75 | 5.08 | +0.53 | +11.65% | 1 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
6.00 | 4.85 | 5.25 | 5.30 | +2.50 | +89.29% | 2 | 111 | 3.04 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
6.50 | 4.40 | 4.75 | 2.30 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 3/28/2024 3:59:36 PM EST |
7.00 | 3.95 | 4.25 | 4.05 | +1.39 | +52.26% | 12 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
7.50 | 3.45 | 3.65 | 3.30 | +0.78 | +30.96% | 22 | 118 | 2.11 | 0.99 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
8.00 | 2.99 | 3.15 | 3.35 | +1.18 | +54.38% | 6 | 42 | 1.83 | 0.96 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
8.50 | 2.55 | 2.68 | 3.55 | +1.90 | +115.16% | 37 | 67 | 1.67 | 0.92 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
9.00 | 2.14 | 2.23 | 2.13 | +0.73 | +52.15% | 106 | 643 | 1.44 | 0.86 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
9.50 | 1.75 | 1.84 | 1.78 | +0.68 | +61.82% | 348 | 441 | 1.36 | 0.79 | 0.13 | -0.04 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
10.00 | 1.41 | 1.48 | 1.40 | +0.55 | +64.71% | 261 | 352 | 1.37 | 0.71 | 0.15 | -0.04 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
10.50 | 1.13 | 1.29 | 1.11 | +0.42 | +60.87% | 439 | 182 | 1.42 | 0.63 | 0.17 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
11.00 | 0.90 | 1.02 | 0.91 | +0.37 | +68.52% | 1,380 | 579 | 1.43 | 0.54 | 0.17 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
11.50 | 0.64 | 0.74 | 0.75 | +0.36 | +92.31% | 905 | 243 | 1.45 | 0.46 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
12.00 | 0.55 | 0.56 | 0.57 | +0.25 | +78.13% | 4,128 | 445 | 1.45 | 0.38 | 0.16 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
12.50 | 0.42 | 0.46 | 0.43 | +0.21 | +95.46% | 1,507 | 95 | 1.48 | 0.31 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
13.00 | 0.32 | 0.35 | 0.32 | +0.13 | +68.43% | 868 | 439 | 1.49 | 0.25 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
13.50 | 0.24 | 0.27 | 0.24 | +0.09 | +60.00% | 601 | 156 | 1.50 | 0.20 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
14.00 | 0.18 | 0.20 | 0.19 | +0.06 | +46.16% | 916 | 83 | 1.50 | 0.16 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
14.50 | 0.15 | 0.17 | 0.16 | +0.06 | +60.00% | 113 | 2 | 1.56 | 0.12 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
15.00 | 0.11 | 0.13 | 0.12 | +0.02 | +20.00% | 1,237 | 74 | 1.56 | 0.09 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
15.50 | 0.08 | 0.12 | 0.10 | +0.02 | +25.00% | 264 | 5 | 1.60 | 0.07 | 0.06 | -0.02 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
16.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 93 | 33 | 1.64 | 0.05 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
16.50 | 0.06 | 0.08 | 0.07 | +0.02 | +40.00% | 539 | 2 | 1.67 | 0.04 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
17.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 83 | 36 | 1.76 | 0.03 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
17.50 | 0.05 | 0.06 | 0.12 | +0.07 | +140.00% | 249 | 74 | 1.83 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
1.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
2.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
2.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
3.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
3.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
4.00 | 0.00 | 0.25 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:36 PM EST | |||
4.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 19 | 4.86 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:36 PM EST |
5.00 | 0.00 | 0.02 | 0.01 | -0.04 | -80.00% | 2 | 66 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
5.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:36 PM EST |
6.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 92 | 242 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
6.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 113 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
7.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 79 | 119 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
7.50 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 59 | 258 | 1.50 | -0.01 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
8.00 | 0.06 | 0.07 | 0.07 | -0.15 | -68.19% | 137 | 257 | 1.47 | -0.04 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
8.50 | 0.11 | 0.12 | 0.11 | -0.24 | -68.58% | 255 | 184 | 1.44 | -0.08 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
9.00 | 0.17 | 0.20 | 0.18 | -0.34 | -65.39% | 241 | 165 | 1.40 | -0.14 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
9.50 | 0.28 | 0.31 | 0.31 | -0.45 | -59.22% | 212 | 102 | 1.38 | -0.21 | 0.13 | -0.04 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
10.00 | 0.44 | 0.50 | 0.44 | -0.58 | -56.87% | 226 | 48 | 1.39 | -0.29 | 0.15 | -0.04 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
10.50 | 0.67 | 0.69 | 0.64 | -0.69 | -51.88% | 270 | 36 | 1.39 | -0.37 | 0.17 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
11.00 | 0.90 | 0.94 | 0.90 | -0.84 | -48.28% | 240 | 13 | 1.41 | -0.46 | 0.17 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
11.50 | 1.20 | 1.30 | 1.33 | -0.82 | -38.14% | 237 | 71 | 1.42 | -0.54 | 0.17 | -0.06 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
12.00 | 1.54 | 1.60 | 1.57 | -1.43 | -47.67% | 255 | 36 | 1.45 | -0.62 | 0.16 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
12.50 | 1.91 | 1.97 | 1.56 | -1.54 | -49.68% | 4 | 11 | 1.45 | -0.69 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
13.00 | 2.32 | 2.49 | 2.26 | -3.59 | -61.37% | 1 | 0 | 1.45 | -0.75 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
13.50 | 2.73 | 2.80 | 2.41 | -1.39 | -36.58% | 2 | 2 | 1.47 | -0.80 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
14.00 | 3.15 | 3.25 | 2.85 | -1.41 | -33.10% | 4 | 9 | 1.48 | -0.84 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
14.50 | 3.60 | 3.70 | 3.00 | % | 1 | 0 | 1.46 | -0.88 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 3:59:36 PM EST | |
15.00 | 4.05 | 4.20 | 3.65 | -2.20 | -37.61% | 2 | 24 | 1.48 | -0.91 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
15.50 | 4.55 | 4.70 | % | 0 | 0 | 1.55 | -0.93 | 0.06 | -0.02 | 3/28/2024 3:59:36 PM EST | |||
16.00 | 5.00 | 5.15 | 5.15 | -1.49 | -22.44% | 6 | 10 | 0.00 | -0.95 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:36 PM EST |
16.50 | 5.50 | 5.70 | % | 0 | 0 | 2.11 | -0.96 | 0.04 | -0.01 | 3/28/2024 3:59:36 PM EST | |||
17.00 | 5.95 | 6.30 | % | 0 | 0 | 0.00 | -0.97 | 0.03 | -0.01 | 3/28/2024 3:59:36 PM EST | |||
17.50 | 6.40 | 6.65 | 8.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.98 | 0.02 | -0.01 | 2/27/2024 | 3/28/2024 3:59:36 PM EST |