Options Chain for HUT 8 CORP COM (HUT) - $21.14 as of 7/25/2025 12:49:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.10 | 16.90 | 16.00 | % | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 7.50 | 12.55 | 14.40 | 13.48 | % | 1.80 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 9.00 | 11.05 | 13.05 | 12.05 | 9.35 | 0.00 | 0.00% | 1.34 | 0 | 2 | 7.61 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:00 AM EST |
| 10.00 | 10.10 | 11.90 | 11.00 | % | 1.10 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 11.00 | 9.05 | 9.55 | 9.30 | % | 0.85 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 12.00 | 8.10 | 9.90 | 9.00 | 9.27 | 0.00 | 0.00% | 0.75 | 0 | 16 | 5.50 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:00 AM EST |
| 12.50 | 7.60 | 9.40 | 8.50 | % | 0.68 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 13.00 | 7.05 | 7.50 | 7.28 | % | 0.56 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 13.50 | 6.55 | 6.80 | 6.68 | % | 0.49 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 14.00 | 6.05 | 7.90 | 6.98 | 4.65 | 0.00 | 0.00% | 0.50 | 0 | 16 | 4.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:00 AM EST |
| 14.50 | 5.50 | 7.25 | 6.38 | 2.25 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 5.00 | 6.90 | 5.95 | 7.21 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:00 AM EST |
| 15.50 | 4.65 | 6.05 | 5.35 | 5.89 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.22 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/25/2025 11:59:00 AM EST |
| 16.00 | 4.15 | 5.25 | 4.70 | 4.23 | -0.72 | -14.55% | 0.29 | 10 | 16 | 1.59 | 0.99 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 16.50 | 3.55 | 5.15 | 4.35 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.90 | 0.98 | 0.03 | -0.01 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 17.00 | 3.20 | 3.30 | 3.25 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 121 | 0.75 | 0.95 | 0.05 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 2.64 | 3.05 | 2.85 | 3.03 | -0.88 | -22.51% | 0.16 | 1 | 25 | 0.93 | 0.92 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 18.00 | 2.30 | 2.36 | 2.33 | 2.37 | -1.31 | -35.60% | 0.13 | 51 | 48 | 0.79 | 0.88 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 18.50 | 1.88 | 1.94 | 1.91 | 1.98 | -1.06 | -34.87% | 0.10 | 42 | 161 | 0.73 | 0.82 | 0.13 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 19.00 | 1.50 | 1.55 | 1.53 | 1.60 | -1.03 | -39.17% | 0.08 | 1 | 72 | 0.68 | 0.75 | 0.16 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 19.50 | 1.18 | 1.22 | 1.20 | 1.26 | -0.94 | -42.73% | 0.06 | 1 | 49 | 0.73 | 0.66 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.91 | 0.94 | 0.93 | 0.92 | -0.92 | -50.00% | 0.05 | 32 | 169 | 0.73 | 0.57 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 20.50 | 0.68 | 0.73 | 0.71 | 0.72 | -0.85 | -54.14% | 0.03 | 91 | 48 | 0.75 | 0.47 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 21.00 | 0.51 | 0.55 | 0.53 | 0.54 | -0.67 | -55.38% | 0.03 | 319 | 268 | 0.72 | 0.39 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 21.50 | 0.38 | 0.41 | 0.40 | 0.38 | -0.63 | -62.38% | 0.02 | 4,569 | 316 | 0.77 | 0.31 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 22.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.41 | -58.58% | 0.01 | 114 | 349 | 0.78 | 0.25 | 0.14 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.44 | -66.67% | 0.01 | 99 | 453 | 0.80 | 0.19 | 0.12 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 23.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.28 | -63.64% | 0.01 | 33 | 407 | 0.82 | 0.15 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 23.50 | 0.11 | 0.14 | 0.13 | 0.10 | -0.22 | -68.75% | 0.01 | 4,550 | 90 | 0.83 | 0.12 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 24.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.17 | -65.39% | 0.00 | 1 | 536 | 0.87 | 0.09 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 24.50 | 0.05 | 0.09 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.87 | 0.07 | 0.05 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.10 | -58.83% | 0.00 | 84 | 530 | 1.16 | 0.05 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 25.50 | 0.01 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.19 | 0.04 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.09 | 0.02 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 26.50 | 0.00 | 0.68 | 0.34 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.11 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 11 | 1.14 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 27.50 | 0.02 | 0.36 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.68 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 28.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.24 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 28.50 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 29.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 29.50 | 0.00 | 0.68 | 0.34 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 19 | 101 | 1.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.03 | +0.02 | +200.00% | 0.01 | 14 | 8 | 2.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.66 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 9.00 | 0.00 | 0.67 | 0.34 | % | 0.04 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 10.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 11.00 | 0.00 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:59:00 AM EST |
| 12.00 | 0.00 | 0.67 | 0.34 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:59:00 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,000 | 2.10 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:00 AM EST |
| 13.00 | 0.00 | 0.67 | 0.34 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:00 AM EST |
| 13.50 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 63 | 3.09 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 14.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.89 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 14.50 | 0.00 | 0.67 | 0.34 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 15.50 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.35 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.10 | -0.01 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.33 | -0.02 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 17.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 108 | 0.78 | -0.05 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 78 | 0.72 | -0.08 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 18.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.01 | 18 | 94 | 0.70 | -0.12 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 18.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.07 | +53.85% | 0.01 | 5 | 292 | 0.70 | -0.18 | 0.13 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 19.00 | 0.29 | 0.33 | 0.31 | 0.33 | +0.13 | +65.00% | 0.02 | 15 | 573 | 0.71 | -0.25 | 0.16 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 19.50 | 0.46 | 0.49 | 0.48 | 0.49 | +0.18 | +58.07% | 0.02 | 28 | 101 | 0.75 | -0.34 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.68 | 0.72 | 0.70 | 0.70 | +0.30 | +75.00% | 0.03 | 27 | 213 | 0.72 | -0.43 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 20.50 | 0.96 | 1.02 | 0.99 | 0.99 | +0.41 | +70.69% | 0.05 | 13 | 59 | 0.74 | -0.53 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 21.00 | 1.28 | 1.33 | 1.31 | 1.38 | +0.59 | +74.69% | 0.06 | 19 | 339 | 0.74 | -0.61 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 21.50 | 1.65 | 1.72 | 1.69 | 1.46 | +0.39 | +36.45% | 0.08 | 1 | 188 | 0.80 | -0.69 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 22.00 | 2.02 | 2.12 | 2.07 | 1.95 | +0.45 | +30.00% | 0.09 | 11 | 420 | 0.83 | -0.75 | 0.14 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 2.47 | 2.54 | 2.51 | 2.58 | +1.02 | +65.39% | 0.11 | 13 | 85 | 0.84 | -0.81 | 0.12 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 23.00 | 2.91 | 2.98 | 2.95 | 2.16 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.54 | -0.85 | 0.10 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 23.50 | 3.35 | 3.45 | 3.40 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.89 | -0.88 | 0.08 | -0.03 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 24.00 | 3.80 | 3.95 | 3.88 | 2.83 | 0.00 | 0.00% | 0.16 | 0 | 161 | 0.97 | -0.91 | 0.06 | -0.03 | 7/11/2025 | 7/25/2025 11:59:00 AM EST |
| 24.50 | 4.25 | 5.25 | 4.75 | % | 0.19 | 0 | 0 | 2.05 | -0.93 | 0.05 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 4.80 | 5.25 | 5.03 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.45 | -0.95 | 0.04 | -0.02 | 7/14/2025 | 7/25/2025 11:59:00 AM EST |
| 25.50 | 5.15 | 6.65 | 5.90 | % | 0.23 | 0 | 0 | 2.46 | -0.96 | 0.03 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 26.00 | 5.70 | 6.10 | 5.90 | % | 0.23 | 0 | 0 | 2.24 | -0.98 | 0.02 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 26.50 | 6.20 | 6.65 | 6.43 | % | 0.24 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 27.00 | 6.65 | 8.10 | 7.38 | % | 0.27 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 27.50 | 7.15 | 7.60 | 7.38 | % | 0.27 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 28.00 | 7.70 | 9.40 | 8.55 | % | 0.31 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 28.50 | 8.15 | 9.85 | 9.00 | % | 0.32 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 29.00 | 8.65 | 10.40 | 9.53 | % | 0.33 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 29.50 | 9.15 | 9.60 | 9.38 | % | 0.32 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 30.00 | 9.65 | 11.40 | 10.53 | % | 0.35 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 35.00 | 14.70 | 16.05 | 15.38 | % | 0.44 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |