Options Chain for HUT 8 CORP COM (HUT) - $11.80 as of 3/31/2025 4:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.35 | 7.05 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.50 | 5.75 | 6.40 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 6.00 | 5.45 | 5.95 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 6.50 | 4.75 | 5.40 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.00 | 4.35 | 5.05 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.50 | 3.90 | 4.40 | 5.65 | 0.00 | 0.00% | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 3.30 | 3.90 | 4.66 | 0.00 | 0.00% | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 2.96 | 3.45 | % | 0 | 0 | 3.07 | 0.99 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 9.00 | 2.48 | 2.87 | % | 0 | 0 | 2.37 | 0.97 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 9.50 | 2.12 | 2.30 | 2.43 | -0.54 | -18.19% | 5 | 2 | 0.97 | 0.94 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 1.76 | 1.82 | 2.05 | +0.23 | +12.64% | 5 | 25 | 1.31 | 0.88 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 1.34 | 1.41 | 1.23 | -1.74 | -58.59% | 41 | 3 | 1.28 | 0.80 | 0.18 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 0.98 | 1.01 | 1.00 | -0.71 | -41.52% | 32 | 6 | 1.26 | 0.69 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 0.68 | 0.71 | 0.72 | -0.01 | -1.37% | 82 | 15 | 1.23 | 0.57 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 0.45 | 0.47 | 0.46 | -0.08 | -14.82% | 305 | 172 | 1.21 | 0.43 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.27 | 0.30 | 0.27 | -0.07 | -20.59% | 1,556 | 2,703 | 1.19 | 0.31 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.15 | 0.18 | 0.16 | -0.06 | -27.28% | 349 | 945 | 1.19 | 0.21 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 0.09 | 0.12 | 0.09 | -0.06 | -40.00% | 284 | 622 | 1.23 | 0.14 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 747 | 2,773 | 1.28 | 0.09 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 0.03 | 0.05 | 0.03 | -0.05 | -62.50% | 441 | 212 | 1.28 | 0.06 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 259 | 240 | 1.32 | 0.04 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 4 | 114 | 1.42 | 0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 0.01 | 0.02 | 0.03 | -0.01 | -25.00% | 560 | 182 | 1.45 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 0.01 | 0.03 | 0.04 | -0.11 | -73.34% | 2 | 38 | 1.62 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 129 | 1.67 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 0.01 | 0.18 | 0.03 | +0.02 | +200.00% | 3 | 28 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 68 | 2.88 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 0.00 | 0.24 | 0.69 | 0.00 | 0.00% | 0 | 107 | 3.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 14 | 62 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 19.50 | 0.00 | 0.23 | 0.42 | 0.00 | 0.00% | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 247 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 20.50 | 0.00 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 18 | 3.84 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 0.00 | 0.23 | 0.54 | 0.00 | 0.00% | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 21.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 1 | 202 | 3.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 58 | 4.13 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.22 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 107 | 2.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 23.50 | 0.00 | 0.22 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 13 | 4.52 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 24.50 | 0.00 | 0.01 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.22 | 1.13 | 0.00 | 0.00% | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:03 PM EST |
| 25.50 | 0.00 | 0.22 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 0.00 | 0.22 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.22 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:03 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.02 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 6.50 | 0.00 | 0.12 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.00 | 0.00 | 0.17 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 0.00 | 0.18 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 8.50 | 0.01 | 0.03 | 0.02 | % | 15 | 0 | 1.59 | -0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 9.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 209 | 12 | 1.34 | -0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 7 | 19 | 1.35 | -0.06 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 19 | 71 | 1.29 | -0.12 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 0.16 | 0.18 | 0.16 | -0.04 | -20.00% | 205 | 53 | 1.23 | -0.20 | 0.18 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 0.29 | 0.31 | 0.31 | -0.03 | -8.83% | 279 | 195 | 1.21 | -0.31 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 0.48 | 0.50 | 0.52 | -0.02 | -3.71% | 63 | 219 | 1.20 | -0.43 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 0.74 | 0.77 | 0.72 | -0.03 | -4.00% | 282 | 41 | 1.18 | -0.57 | 0.27 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 1.07 | 1.10 | 1.13 | -0.02 | -1.74% | 37 | 115 | 1.16 | -0.69 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 1.45 | 1.49 | 1.49 | +0.03 | +2.06% | 16 | 97 | 1.15 | -0.79 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 1.88 | 1.92 | 1.91 | +0.11 | +6.12% | 2 | 31 | 1.11 | -0.86 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 2.28 | 2.45 | 2.19 | -0.19 | -7.99% | 3 | 43 | 1.88 | -0.91 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 2.78 | 2.94 | 2.73 | +1.41 | +106.82% | 11 | 15 | 1.88 | -0.94 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 3.25 | 3.45 | 3.35 | +0.21 | +6.69% | 12 | 23 | 1.88 | -0.96 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 3.75 | 3.95 | 3.42 | -0.26 | -7.07% | 16 | 8 | 1.81 | -0.97 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 4.10 | 4.65 | 2.53 | 0.00 | 0.00% | 0 | 24 | 2.91 | -0.98 | 0.03 | -0.01 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 4.55 | 5.15 | 3.55 | 0.00 | 0.00% | 0 | 1 | 3.08 | -0.99 | 0.02 | -0.01 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 5.05 | 5.60 | 4.70 | 0.00 | 0.00% | 0 | 1 | 3.08 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 5.50 | 6.10 | 5.56 | +1.05 | +23.29% | 2 | 3 | 3.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 5.95 | 6.60 | 4.18 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 6.50 | 7.10 | 6.60 | -0.67 | -9.22% | 3 | 3 | 3.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 7.20 | 7.45 | 5.83 | 0.00 | 0.00% | 0 | 43 | 2.74 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 19.50 | 7.70 | 7.95 | 5.39 | 0.00 | 0.00% | 0 | 12 | 2.85 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 8.10 | 8.55 | 8.05 | +3.31 | +69.84% | 1 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 20.50 | 8.65 | 9.05 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 9.15 | 9.65 | 5.76 | 0.00 | 0.00% | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 21.50 | 9.45 | 10.10 | 7.46 | 0.00 | 0.00% | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 10.15 | 10.70 | 8.11 | 0.00 | 0.00% | 0 | 3 | 4.74 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 10.55 | 11.10 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 11.00 | 11.75 | 10.10 | 0.00 | 0.00% | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 23.50 | 11.40 | 12.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 11.90 | 12.55 | 12.37 | 0.00 | 0.00% | 0 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 24.50 | 12.50 | 13.15 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 13.15 | 13.55 | 13.69 | 0.00 | 0.00% | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 25.50 | 13.55 | 14.10 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 14.05 | 14.70 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 15.05 | 15.70 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 16.10 | 16.55 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.00 | 17.10 | 17.75 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 18.05 | 18.65 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |