Options Chain for HUT 8 CORP COM (HUT) - $15.31 as of 5/30/2025 6:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 11.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.00 | 7.95 | 8.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 6.90 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.00 | 7.05 | 7.65 | 6.26 | 0.00 | 0.00% | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:49 PM EST |
| 8.50 | 6.50 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 9.00 | 6.00 | 6.55 | 3.55 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 9.50 | 5.55 | 5.95 | 5.97 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 10.00 | 4.95 | 5.55 | 5.47 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 10.50 | 4.45 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 11.00 | 2.59 | 4.50 | 6.07 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 11.50 | 2.71 | 4.05 | 5.07 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 12.00 | 1.51 | 3.60 | 4.03 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.99 | 0.02 | -0.01 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 12.50 | 1.02 | 3.05 | 2.46 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.97 | 0.05 | -0.02 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 13.00 | 1.86 | 2.52 | 2.22 | -1.69 | -43.23% | 2 | 19 | 1.30 | 0.94 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 13.50 | 0.85 | 2.63 | 2.48 | 0.00 | 0.00% | 0 | 700 | 1.14 | 0.90 | 0.12 | -0.04 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 14.00 | 1.14 | 1.57 | 1.43 | -0.22 | -13.34% | 64 | 662 | 0.67 | 0.83 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 14.50 | 1.03 | 1.33 | 0.98 | -0.36 | -26.87% | 6 | 615 | 0.70 | 0.74 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 0.71 | 0.90 | 0.75 | -0.31 | -29.25% | 61 | 741 | 0.63 | 0.62 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 15.50 | 0.50 | 0.66 | 0.53 | -0.23 | -30.27% | 215 | 130 | 0.74 | 0.50 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 0.35 | 0.48 | 0.36 | -0.15 | -29.42% | 134 | 193 | 0.73 | 0.38 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.50 | 0.24 | 0.28 | 0.22 | -0.19 | -46.35% | 156 | 3,647 | 0.76 | 0.28 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 0.16 | 0.19 | 0.15 | -0.16 | -51.62% | 81 | 569 | 0.80 | 0.21 | 0.15 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 0.10 | 0.14 | 0.10 | -0.13 | -56.53% | 47 | 389 | 0.81 | 0.15 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | -0.10 | -52.64% | 43 | 268 | 0.84 | 0.11 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.50 | 0.03 | 0.14 | 0.08 | -0.08 | -50.00% | 11 | 26 | 0.96 | 0.08 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 0.02 | 0.14 | 0.05 | -0.04 | -44.45% | 36 | 352 | 1.06 | 0.06 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.07 | 0.05 | -0.07 | -58.34% | 10 | 220 | 1.11 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 35 | 491 | 1.03 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 18 | 3.23 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 141 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.01 | 0.59 | 0.01 | -0.07 | -87.50% | 13 | 14 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.57 | 0.11 | 0.00 | 0.00% | 0 | 14 | 3.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 6 | 4.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 6 | 4.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.56 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 1 | 5.99 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 1.27 | 0.28 | 0.00 | 0.00% | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 4.09 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 4 | 6.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 25 | 4.46 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 14 | 4.12 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 45 | 2.91 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 36 | 2.23 | -0.01 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.98 | -0.03 | 0.05 | -0.02 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 13.00 | 0.04 | 0.08 | 0.07 | -0.01 | -12.50% | 13 | 216 | 0.86 | -0.06 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 13.50 | 0.08 | 0.11 | 0.11 | -0.02 | -15.39% | 8 | 44 | 0.81 | -0.10 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 14.00 | 0.14 | 0.22 | 0.19 | -0.06 | -24.00% | 63 | 71 | 0.80 | -0.17 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 14.50 | 0.28 | 0.47 | 0.30 | -0.08 | -21.06% | 183 | 3,607 | 0.80 | -0.26 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 0.43 | 0.56 | 0.49 | -0.09 | -15.52% | 110 | 249 | 0.80 | -0.38 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 15.50 | 0.56 | 0.89 | 0.85 | 0.00 | 0.00% | 1,053 | 286 | 0.72 | -0.50 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 1.04 | 1.27 | 1.18 | +0.01 | +0.86% | 56 | 238 | 0.91 | -0.62 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.50 | 1.34 | 1.51 | 1.54 | +0.01 | +0.66% | 17 | 66 | 0.93 | -0.72 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 1.81 | 1.94 | 2.04 | +0.27 | +15.26% | 4 | 34 | 0.89 | -0.79 | 0.15 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 2.19 | 2.49 | 2.59 | +0.42 | +19.36% | 41 | 51 | 1.00 | -0.85 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 1.01 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.89 | 0.09 | -0.02 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 18.50 | 1.66 | 3.60 | 3.63 | +0.71 | +24.32% | 10 | 51 | 1.67 | -0.92 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 2.09 | 4.00 | 3.41 | 0.00 | 0.00% | 0 | 4 | 1.79 | -0.94 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 19.50 | 2.94 | 4.50 | % | 0 | 0 | 1.83 | -0.97 | 0.03 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 4.65 | 4.90 | 4.49 | 0.00 | 0.00% | 0 | 49 | 1.63 | -0.97 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 20.50 | 4.95 | 6.30 | % | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 21.00 | 5.25 | 6.10 | 5.30 | 0.00 | 0.00% | 0 | 7 | 2.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 21.50 | 6.00 | 6.55 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 6.50 | 7.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 7.00 | 7.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 23.00 | 7.20 | 8.20 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.00 | 8.40 | 9.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 9.45 | 9.95 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 26.00 | 10.50 | 11.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 27.00 | 11.50 | 11.95 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 28.00 | 12.05 | 13.05 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 29.00 | 13.40 | 14.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |