Options Chain for HUT 8 CORP COM (HUT) - $87.63 as of 9/4/2026 7:48:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 73.90 | 77.40 | 75.65 | 74.80 | 0.00 | 0.00% | 4.32 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:48 PM EST |
| 20.00 | 71.70 | 75.30 | 73.50 | 58.90 | 0.00 | 0.00% | 3.67 | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:48 PM EST |
| 22.50 | 69.20 | 72.55 | 70.88 | % | 3.15 | 0 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 25.00 | 66.70 | 70.40 | 68.55 | 59.40 | 0.00 | 0.00% | 2.74 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:48 PM EST |
| 30.00 | 61.65 | 65.15 | 63.40 | 46.45 | 0.00 | 0.00% | 2.11 | 0 | 231 | 2.11 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 35.00 | 56.50 | 60.15 | 58.33 | 48.00 | 0.00 | 0.00% | 1.67 | 0 | 11 | 2.16 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:48 PM EST |
| 40.00 | 51.55 | 55.20 | 53.38 | 47.60 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:48 PM EST |
| 45.00 | 46.80 | 50.25 | 48.53 | 40.80 | 0.00 | 0.00% | 1.08 | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 50.00 | 41.95 | 44.60 | 43.28 | 37.02 | 0.00 | 0.00% | 0.87 | 0 | 66 | 1.33 | 0.99 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:48 PM EST |
| 55.00 | 37.10 | 40.15 | 38.63 | 67.60 | 0.00 | 0.00% | 0.70 | 0 | 12 | 1.25 | 0.97 | 0.00 | -0.02 | 6/8/2026 | 9/4/2026 3:59:48 PM EST |
| 60.00 | 32.50 | 35.50 | 34.00 | 30.70 | +6.57 | +27.23% | 0.57 | 3 | 122 | 1.27 | 0.95 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 65.00 | 28.50 | 30.75 | 29.63 | 30.25 | -20.52 | -40.42% | 0.46 | 17 | 626 | 0.89 | 0.91 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 70.00 | 24.25 | 27.05 | 25.65 | 16.92 | 0.00 | 0.00% | 0.37 | 0 | 37 | 0.87 | 0.86 | 0.01 | -0.07 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 75.00 | 20.30 | 23.50 | 21.90 | 19.25 | +2.55 | +15.27% | 0.29 | 1 | 977 | 0.92 | 0.80 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 80.00 | 17.20 | 19.85 | 18.53 | 18.42 | +3.42 | +22.80% | 0.23 | 41 | 219 | 0.92 | 0.74 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 85.00 | 14.05 | 17.00 | 15.53 | 14.70 | +2.21 | +17.70% | 0.18 | 31 | 174 | 0.92 | 0.67 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 90.00 | 12.45 | 14.15 | 13.30 | 12.56 | +2.14 | +20.54% | 0.15 | 42 | 915 | 0.94 | 0.60 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 95.00 | 10.85 | 12.20 | 11.53 | 11.10 | +1.95 | +21.32% | 0.12 | 61 | 281 | 0.97 | 0.53 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 100.00 | 7.25 | 10.55 | 8.90 | 8.65 | +1.85 | +27.21% | 0.09 | 59 | 790 | 0.93 | 0.47 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 105.00 | 5.70 | 8.60 | 7.15 | 7.05 | +1.80 | +34.29% | 0.07 | 17 | 163 | 0.92 | 0.41 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 110.00 | 4.60 | 7.40 | 6.00 | 6.00 | +1.45 | +31.87% | 0.05 | 70 | 2,274 | 0.94 | 0.35 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 115.00 | 3.55 | 6.15 | 4.85 | 4.50 | +1.12 | +33.14% | 0.04 | 7 | 97 | 0.93 | 0.30 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 120.00 | 2.92 | 5.00 | 3.96 | 4.00 | +1.04 | +35.14% | 0.03 | 4 | 1,831 | 0.93 | 0.26 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 125.00 | 2.14 | 4.25 | 3.20 | 3.08 | +1.00 | +48.08% | 0.03 | 3 | 178 | 0.93 | 0.22 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 130.00 | 1.30 | 3.85 | 2.58 | 1.90 | 0.00 | 0.00% | 0.02 | 59 | 720 | 0.92 | 0.19 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 135.00 | 1.13 | 3.70 | 2.42 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 2,360 | 0.96 | 0.16 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 140.00 | 1.64 | 2.60 | 2.12 | 1.58 | +0.24 | +17.91% | 0.02 | 36 | 611 | 1.00 | 0.13 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 145.00 | 0.40 | 2.21 | 1.31 | 1.23 | +0.28 | +29.48% | 0.01 | 4 | 426 | 0.90 | 0.11 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 150.00 | 0.23 | 1.84 | 1.04 | 1.43 | +0.71 | +98.62% | 0.01 | 6 | 638 | 0.89 | 0.09 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 155.00 | 0.25 | 1.57 | 0.91 | 0.83 | +0.22 | +36.07% | 0.01 | 2 | 80 | 0.91 | 0.08 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 160.00 | 0.01 | 1.09 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.79 | 0.06 | 0.00 | -0.04 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 165.00 | 0.01 | 0.90 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.80 | 0.05 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 1.13 | 0.57 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.12 | 0.04 | 0.00 | -0.03 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 1.14 | 0.57 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.17 | 0.04 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 180.00 | 0.01 | 0.66 | 0.34 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.87 | 0.03 | 0.00 | -0.02 | 8/18/2026 | 9/4/2026 3:59:48 PM EST |
| 185.00 | 0.01 | 0.74 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.91 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 9/4/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.66 | 0.33 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 1.15 | 0.02 | 0.00 | -0.02 | 8/11/2026 | 9/4/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 0.64 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.18 | 0.02 | 0.00 | -0.01 | 8/19/2026 | 9/4/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 0.58 | 0.29 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.19 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 9/4/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 0.46 | 0.23 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.20 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 1.23 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.09 | -75.00% | 0.00 | 50 | 685 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 21 | 3.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/4/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/4/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.91 | 0.46 | 0.08 | -0.10 | -55.56% | 0.01 | 3 | 28 | 1.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 40.00 | 0.05 | 0.24 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.49 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 50.00 | 0.01 | 1.01 | 0.51 | 0.30 | -0.17 | -36.17% | 0.01 | 6 | 397 | 1.11 | -0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 55.00 | 0.17 | 1.09 | 0.63 | 0.45 | -0.27 | -37.50% | 0.01 | 62 | 511 | 0.96 | -0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 60.00 | 0.37 | 1.97 | 1.17 | 0.83 | -0.43 | -34.13% | 0.02 | 19 | 375 | 0.97 | -0.05 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 65.00 | 0.65 | 2.34 | 1.50 | 1.50 | -0.52 | -25.75% | 0.02 | 21 | 658 | 0.90 | -0.09 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 70.00 | 1.52 | 3.05 | 2.29 | 2.20 | -1.05 | -32.31% | 0.03 | 43 | 1,265 | 0.89 | -0.14 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 75.00 | 2.75 | 4.00 | 3.38 | 3.67 | -1.13 | -23.55% | 0.05 | 18 | 941 | 0.87 | -0.20 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 80.00 | 4.55 | 5.70 | 5.13 | 5.05 | -1.60 | -24.06% | 0.06 | 76 | 479 | 0.89 | -0.26 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 85.00 | 6.90 | 7.90 | 7.40 | 7.23 | -2.86 | -28.35% | 0.09 | 74 | 216 | 0.91 | -0.33 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 90.00 | 9.30 | 10.45 | 9.88 | 9.95 | -1.73 | -14.82% | 0.11 | 28 | 961 | 0.92 | -0.40 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 95.00 | 11.50 | 14.15 | 12.83 | 15.21 | 0.00 | 0.00% | 0.14 | 0 | 121 | 0.93 | -0.47 | 0.01 | -0.13 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 100.00 | 14.45 | 17.70 | 16.08 | 15.30 | -4.64 | -23.27% | 0.16 | 3 | 649 | 0.95 | -0.53 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 105.00 | 18.40 | 21.00 | 19.70 | 30.20 | 0.00 | 0.00% | 0.19 | 0 | 272 | 0.97 | -0.59 | 0.01 | -0.13 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 110.00 | 21.35 | 23.90 | 22.63 | 32.63 | 0.00 | 0.00% | 0.21 | 0 | 104 | 0.94 | -0.65 | 0.01 | -0.13 | 8/28/2026 | 9/4/2026 3:59:48 PM EST |
| 115.00 | 25.30 | 27.90 | 26.60 | 35.55 | 0.00 | 0.00% | 0.23 | 0 | 137 | 0.91 | -0.70 | 0.01 | -0.12 | 8/18/2026 | 9/4/2026 3:59:48 PM EST |
| 120.00 | 29.55 | 32.00 | 30.78 | 42.05 | 0.00 | 0.00% | 0.26 | 0 | 78 | 0.92 | -0.74 | 0.01 | -0.11 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 125.00 | 33.45 | 36.45 | 34.95 | 43.25 | 0.00 | 0.00% | 0.28 | 0 | 83 | 0.91 | -0.78 | 0.01 | -0.10 | 8/7/2026 | 9/4/2026 3:59:48 PM EST |
| 130.00 | 37.65 | 40.85 | 39.25 | 48.05 | 0.00 | 0.00% | 0.30 | 0 | 48 | 0.87 | -0.81 | 0.01 | -0.09 | 7/29/2026 | 9/4/2026 3:59:48 PM EST |
| 135.00 | 42.50 | 45.40 | 43.95 | 50.80 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.92 | -0.84 | 0.01 | -0.08 | 7/16/2026 | 9/4/2026 3:59:48 PM EST |
| 140.00 | 47.15 | 49.95 | 48.55 | 55.25 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.91 | -0.87 | 0.01 | -0.08 | 7/16/2026 | 9/4/2026 3:59:48 PM EST |
| 145.00 | 51.85 | 54.65 | 53.25 | 60.00 | 0.00 | 0.00% | 0.37 | 0 | 56 | 0.89 | -0.89 | 0.01 | -0.07 | 7/16/2026 | 9/4/2026 3:59:48 PM EST |
| 150.00 | 56.60 | 59.15 | 57.88 | 64.45 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.20 | -0.91 | 0.01 | -0.06 | 7/16/2026 | 9/4/2026 3:59:48 PM EST |
| 155.00 | 60.60 | 63.30 | 61.95 | 68.90 | 0.00 | 0.00% | 0.40 | 0 | 19 | 1.22 | -0.92 | 0.00 | -0.05 | 7/16/2026 | 9/4/2026 3:59:48 PM EST |
| 160.00 | 66.15 | 68.85 | 67.50 | 73.45 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.26 | -0.94 | 0.00 | -0.04 | 7/16/2026 | 9/4/2026 3:59:48 PM EST |
| 165.00 | 70.75 | 73.15 | 71.95 | 65.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.04 | 8/4/2026 | 9/4/2026 3:59:48 PM EST |
| 170.00 | 75.75 | 78.60 | 77.18 | 78.75 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.35 | -0.96 | 0.00 | -0.03 | 7/17/2026 | 9/4/2026 3:59:48 PM EST |
| 175.00 | 80.20 | 83.55 | 81.88 | % | 0.47 | 0 | 0 | 1.38 | -0.96 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 180.00 | 84.85 | 88.55 | 86.70 | % | 0.48 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 185.00 | 89.75 | 93.55 | 91.65 | % | 0.50 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 190.00 | 94.75 | 98.40 | 96.58 | % | 0.51 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 195.00 | 99.70 | 103.50 | 101.60 | 91.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 7/21/2026 | 9/4/2026 3:59:48 PM EST |
| 200.00 | 104.70 | 108.50 | 106.60 | % | 0.53 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 210.00 | 114.90 | 118.50 | 116.70 | % | 0.56 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 220.00 | 124.70 | 128.50 | 126.60 | % | 0.58 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 230.00 | 134.70 | 138.30 | 136.50 | % | 0.59 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST |