Options Chain for HUT 8 CORP COM (HUT) - $8.81 as of 4/29/2024 4:00:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.70 | 5.95 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 3.00 | 5.20 | 5.45 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 4.00 | 4.20 | 4.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 5.00 | 3.25 | 3.45 | % | 0 | 0 | 1.71 | 0.97 | 0.04 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 5.50 | 2.73 | 2.99 | 4.44 | 0.00 | 0.00% | 0 | 35 | 1.43 | 0.94 | 0.05 | -0.01 | 4/4/2024 | 4/29/2024 2:58:48 PM EST |
| 6.00 | 2.37 | 2.47 | % | 0 | 0 | 1.17 | 0.89 | 0.08 | -0.01 | 4/29/2024 2:58:48 PM EST | |||
| 6.50 | 1.97 | 2.06 | % | 0 | 0 | 1.15 | 0.83 | 0.10 | -0.01 | 4/29/2024 2:58:48 PM EST | |||
| 7.00 | 1.57 | 1.71 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.76 | 0.12 | -0.01 | 4/18/2024 | 4/29/2024 2:58:48 PM EST |
| 7.50 | 1.26 | 1.38 | 1.33 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.68 | 0.14 | -0.02 | 4/19/2024 | 4/29/2024 2:58:48 PM EST |
| 8.00 | 1.05 | 1.12 | 1.42 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.60 | 0.15 | -0.02 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 8.50 | 0.84 | 0.93 | 0.90 | -0.39 | -30.24% | 6 | 12 | 1.15 | 0.52 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 9.00 | 0.67 | 0.73 | 0.70 | -0.31 | -30.70% | 3 | 125 | 1.16 | 0.45 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 9.50 | 0.53 | 0.59 | 0.58 | -0.23 | -28.40% | 22 | 60 | 1.17 | 0.38 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 10.00 | 0.42 | 0.48 | 0.53 | -0.13 | -19.70% | 2 | 112 | 1.18 | 0.32 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 10.50 | 0.34 | 0.39 | 0.45 | -0.05 | -10.00% | 12 | 151 | 1.20 | 0.27 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 11.00 | 0.27 | 0.33 | 0.53 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.23 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 11.50 | 0.23 | 0.26 | 0.28 | -0.24 | -46.16% | 3 | 136 | 1.23 | 0.19 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 12.00 | 0.18 | 0.22 | 0.20 | -0.17 | -45.95% | 10 | 31 | 1.23 | 0.16 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 12.50 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.14 | 0.08 | -0.01 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 13.00 | 0.12 | 0.15 | 0.49 | 0.00 | 0.00% | 0 | 16 | 1.27 | 0.12 | 0.07 | -0.01 | 4/23/2024 | 4/29/2024 2:58:48 PM EST |
| 13.50 | 0.10 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.10 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 2:58:48 PM EST |
| 14.00 | 0.08 | 0.12 | 0.52 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.09 | 0.06 | -0.01 | 4/5/2024 | 4/29/2024 2:58:48 PM EST |
| 15.00 | 0.06 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 190 | 1.37 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 17.50 | 0.03 | 0.07 | % | 0 | 0 | 1.49 | 0.03 | 0.02 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.84 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:58:48 PM EST |
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 5.00 | 0.01 | 0.15 | 0.05 | +0.01 | +25.00% | 12 | 6 | 1.27 | -0.03 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 5.50 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 7 | 58 | 1.17 | -0.06 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 6.00 | 0.15 | 0.18 | 0.18 | +0.01 | +5.89% | 1 | 168 | 1.17 | -0.11 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 6.50 | 0.24 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 12 | 1.15 | -0.17 | 0.10 | -0.01 | 4/25/2024 | 4/29/2024 2:58:48 PM EST |
| 7.00 | 0.38 | 0.44 | 0.32 | 0.00 | 0.00% | 0 | 38 | 1.15 | -0.24 | 0.12 | -0.01 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 7.50 | 0.58 | 0.68 | 0.60 | +0.03 | +5.27% | 8 | 35 | 1.13 | -0.32 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 8.00 | 0.81 | 0.88 | 0.74 | +0.21 | +39.63% | 1 | 8 | 1.14 | -0.40 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 8.50 | 1.09 | 1.17 | 0.87 | 0.00 | 0.00% | 0 | 9 | 1.14 | -0.48 | 0.16 | -0.02 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 9.00 | 1.42 | 1.55 | 1.18 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.55 | 0.16 | -0.02 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 9.50 | 1.78 | 1.84 | 1.63 | -0.52 | -24.19% | 35 | 3 | 1.17 | -0.62 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 10.00 | 2.16 | 2.31 | 1.90 | 0.00 | 0.00% | 0 | 77 | 1.21 | -0.68 | 0.14 | -0.02 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 10.50 | 2.56 | 2.65 | 3.80 | 0.00 | 0.00% | 0 | 25 | 1.17 | -0.73 | 0.13 | -0.02 | 4/16/2024 | 4/29/2024 2:58:48 PM EST |
| 11.00 | 2.99 | 3.05 | 2.72 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.77 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 2:58:48 PM EST |
| 11.50 | 3.40 | 3.50 | % | 0 | 0 | 1.18 | -0.81 | 0.10 | -0.01 | 4/29/2024 2:58:48 PM EST | |||
| 12.00 | 3.85 | 3.95 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.84 | 0.09 | -0.01 | 4/19/2024 | 4/29/2024 2:58:48 PM EST |
| 12.50 | 4.35 | 4.45 | 4.14 | -0.76 | -15.51% | 6 | 1 | 1.23 | -0.86 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 2:58:48 PM EST |
| 13.00 | 4.80 | 4.90 | % | 0 | 0 | 1.19 | -0.88 | 0.07 | -0.01 | 4/29/2024 2:58:48 PM EST | |||
| 13.50 | 5.30 | 5.40 | % | 0 | 0 | 1.26 | -0.90 | 0.06 | -0.01 | 4/29/2024 2:58:48 PM EST | |||
| 14.00 | 5.75 | 5.95 | 6.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.91 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 2:58:48 PM EST |
| 15.00 | 6.75 | 6.95 | 6.20 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.93 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 2:58:48 PM EST |
| 17.50 | 9.10 | 9.30 | % | 0 | 0 | 1.95 | -0.97 | 0.02 | 0.00 | 4/29/2024 2:58:48 PM EST | |||
| 20.00 | 11.70 | 11.90 | % | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:48 PM EST |