Options Chain for HUT 8 CORP COM (HUT) - $8.86 as of 4/26/2024 3:20:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.65 | 7.95 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.00 | 6.65 | 6.95 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.50 | 6.15 | 6.45 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 5.65 | 5.95 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 5.15 | 5.45 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.00 | 4.65 | 4.95 | 3.65 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 4.15 | 4.45 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 3.65 | 3.95 | 3.15 | 0.00 | 0.00% | 0 | 188 | 1.50 | 0.98 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 3.20 | 3.50 | % | 0 | 0 | 1.51 | 0.97 | 0.04 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 2.76 | 2.92 | 3.05 | -0.69 | -18.45% | 10 | 72 | 1.49 | 0.94 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 2.29 | 2.57 | % | 0 | 0 | 1.19 | 0.89 | 0.08 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 1.89 | 2.15 | 2.76 | 0.00 | 0.00% | 0 | 133 | 1.17 | 0.83 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 1.62 | 1.70 | % | 0 | 0 | 1.15 | 0.76 | 0.13 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 1.29 | 1.37 | 1.35 | 0.00 | 0.00% | 0 | 202 | 1.13 | 0.68 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 1.01 | 1.09 | 1.21 | 0.00 | 0.00% | 0 | 33 | 1.11 | 0.60 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 0.79 | 0.87 | 0.85 | -0.10 | -10.53% | 3 | 453 | 1.12 | 0.51 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 0.62 | 0.68 | 0.72 | 0.00 | 0.00% | 0 | 85 | 1.12 | 0.43 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.49 | 0.55 | 0.51 | -0.11 | -17.75% | 307 | 719 | 1.15 | 0.35 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 0.38 | 0.44 | 0.44 | -0.08 | -15.39% | 32 | 24 | 1.16 | 0.29 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.29 | 0.36 | 0.32 | -0.05 | -13.52% | 14 | 539 | 1.17 | 0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 0.22 | 0.29 | 0.25 | -0.06 | -19.36% | 4 | 127 | 1.18 | 0.20 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.17 | 0.23 | 0.20 | -0.08 | -28.58% | 7 | 2,132 | 1.19 | 0.17 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.13 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 21 | 1.21 | 0.15 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.13 | 0.16 | 0.15 | -0.03 | -16.67% | 3 | 624 | 1.26 | 0.12 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 0.09 | 0.13 | 0.28 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.11 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 286 | 1.32 | 0.09 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.05 | 0.09 | 0.11 | +0.01 | +10.00% | 2 | 472 | 1.33 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.05 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 81 | 1.43 | 0.05 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.05 | 0.08 | 0.05 | -0.06 | -54.55% | 1 | 26 | 1.54 | 0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.01 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 21 | 1.71 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 151 | 2.57 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.25 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 55 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 60 | 1,240 | 1.24 | -0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 5.50 | 0.03 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.51 | -0.03 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 6.00 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 102 | 4,105 | 1.20 | -0.06 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 6.50 | 0.12 | 0.17 | 0.16 | -0.02 | -11.12% | 6 | 6 | 1.14 | -0.11 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.00 | 0.24 | 0.27 | 0.25 | -0.03 | -10.72% | 10 | 487 | 1.15 | -0.17 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 0.34 | 0.41 | 0.39 | -0.04 | -9.31% | 12 | 37 | 1.11 | -0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.00 | 0.52 | 0.58 | 0.52 | -0.10 | -16.13% | 7 | 184 | 1.10 | -0.32 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 8.50 | 0.74 | 0.85 | 0.81 | +0.01 | +1.25% | 1 | 3 | 1.08 | -0.40 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.00 | 1.04 | 1.16 | 1.05 | -0.28 | -21.06% | 9 | 347 | 1.10 | -0.49 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 9.50 | 1.34 | 1.46 | 1.14 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.57 | 0.17 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 1.71 | 1.77 | 1.74 | -0.03 | -1.70% | 10 | 227 | 1.12 | -0.65 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 2.08 | 2.26 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.71 | 0.15 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 2.49 | 2.67 | 2.11 | 0.00 | 0.00% | 0 | 60 | 1.13 | -0.76 | 0.13 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 2.92 | 3.05 | 2.98 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.80 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 3.35 | 3.55 | 3.25 | 0.00 | 0.00% | 0 | 960 | 1.12 | -0.83 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 3.80 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 3 | 1.26 | -0.85 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 4.15 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 15 | 1.20 | -0.88 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 4.65 | 5.00 | 4.35 | 0.00 | 0.00% | 0 | 6 | 1.54 | -0.89 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 5.15 | 5.45 | 4.99 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.91 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 6.10 | 6.45 | 6.08 | 0.00 | 0.00% | 0 | 122 | 1.42 | -0.93 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 7.10 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 3 | 1.55 | -0.95 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 8.10 | 8.40 | 8.96 | 0.00 | 0.00% | 0 | 4 | 1.83 | -0.97 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 11.05 | 11.40 | % | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST |