Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.92 as of 11/21/2025 3:49:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.00 | 3.20 | 2.60 | 2.69 | 0.00 | 0.00% | 5.20 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 1.00 | 1.45 | 2.25 | 1.85 | 1.85 | -0.32 | -14.75% | 1.85 | 6 | 1,911 | 4.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 1.50 | 1.10 | 1.65 | 1.38 | 1.45 | -0.35 | -19.45% | 0.92 | 200 | 1,280 | 2.32 | 0.97 | 0.06 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 2.00 | 0.80 | 1.30 | 1.05 | 1.03 | -0.07 | -6.37% | 0.53 | 59 | 6,654 | 2.05 | 0.87 | 0.17 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 2.50 | 0.65 | 0.85 | 0.75 | 0.72 | -0.12 | -14.29% | 0.30 | 68 | 9,050 | 1.17 | 0.73 | 0.27 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 3.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.17 | 115 | 13,399 | 1.13 | 0.58 | 0.30 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 3.50 | 0.30 | 0.55 | 0.43 | 0.30 | -0.10 | -25.00% | 0.12 | 86 | 4,681 | 1.33 | 0.46 | 0.29 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.01 | -3.71% | 0.06 | 451 | 10,272 | 1.20 | 0.36 | 0.26 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 114 | 10,507 | 1.27 | 0.29 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.09 | -42.86% | 0.03 | 95 | 10,005 | 1.22 | 0.23 | 0.20 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.02 | 74 | 6,633 | 1.25 | 0.18 | 0.17 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.01 | 75 | 23,404 | 1.59 | 0.08 | 0.10 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,071 | 2.24 | 0.04 | 0.06 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 715 | 1.63 | 0.03 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26,717 | 1.74 | 0.02 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,559 | 2.10 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 36 | 2,146 | 2.73 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.76 | 0 | 3,000 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/21/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,166 | 2.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 922 | 1.66 | -0.03 | 0.06 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 2.00 | 0.05 | 0.55 | 0.30 | 0.12 | 0.00 | 0.00% | 0.15 | 0 | 1,082 | 1.76 | -0.13 | 0.17 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 2.50 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.10 | 26 | 1,194 | 1.06 | -0.27 | 0.27 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 3.00 | 0.50 | 0.65 | 0.58 | 0.61 | +0.03 | +5.18% | 0.19 | 4 | 3,496 | 1.23 | -0.42 | 0.30 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 3.50 | 0.85 | 1.00 | 0.93 | 1.00 | +0.29 | +40.85% | 0.27 | 11 | 1,042 | 1.27 | -0.54 | 0.29 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 4.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.18 | +16.08% | 0.34 | 10 | 460 | 1.43 | -0.64 | 0.26 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 4.50 | 1.60 | 2.00 | 1.80 | 1.55 | 0.00 | 0.00% | 0.40 | 0 | 293 | 1.93 | -0.71 | 0.23 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 5.00 | 1.95 | 2.30 | 2.13 | 2.22 | +0.17 | +8.30% | 0.43 | 11 | 496 | 1.63 | -0.77 | 0.20 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 5.50 | 2.60 | 2.85 | 2.73 | 2.65 | +0.20 | +8.17% | 0.50 | 6 | 867 | 1.92 | -0.82 | 0.17 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 7.00 | 3.60 | 4.40 | 4.00 | 4.24 | +0.05 | +1.20% | 0.57 | 6 | 809 | 2.44 | -0.92 | 0.10 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 8.00 | 4.60 | 5.70 | 5.15 | 4.40 | 0.00 | 0.00% | 0.64 | 0 | 11 | 3.36 | -0.96 | 0.06 | 0.00 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 9.00 | 5.50 | 6.50 | 6.00 | 6.20 | +3.02 | +94.97% | 0.67 | 1 | 1 | 3.08 | -0.97 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 10.00 | 6.50 | 7.90 | 7.20 | 4.70 | 0.00 | 0.00% | 0.72 | 0 | 16 | 4.16 | -0.98 | 0.03 | 0.00 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 11.00 | 7.50 | 8.90 | 8.20 | 5.03 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.31 | -0.99 | 0.02 | 0.00 | 10/10/2025 | 11/21/2025 4:00:00 PM EST |
| 12.00 | 8.50 | 9.90 | 9.20 | 7.03 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.44 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 11/21/2025 4:00:00 PM EST |