Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $5.60 as of 10/17/2025 7:32:26 AM 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 | 4.90 | 7.50 | 6.20 | 5.89 | 0.00 | 0.00% | 12.40 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 1.00 | 4.40 | 7.00 | 5.70 | 6.19 | 0.00 | 0.00% | 5.70 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 1.50 | 3.50 | 6.50 | 5.00 | 5.19 | 0.00 | 0.00% | 3.33 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 2.00 | 3.40 | 6.00 | 4.70 | 4.77 | 0.00 | 0.00% | 2.35 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 2.50 | 2.45 | 4.70 | 3.58 | 4.36 | 0.00 | 0.00% | 1.43 | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 3.00 | 2.00 | 3.50 | 2.75 | 3.71 | 0.00 | 0.00% | 0.92 | 0 | 54 | 7.39 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 3.50 | 2.00 | 3.30 | 2.65 | 2.55 | 0.00 | 0.00% | 0.76 | 0 | 320 | 7.62 | 0.99 | 0.04 | 0.00 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 4.00 | 1.10 | 2.25 | 1.68 | 2.65 | 0.00 | 0.00% | 0.42 | 0 | 352 | 5.12 | 0.94 | 0.09 | -0.01 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 4.50 | 1.40 | 1.90 | 1.65 | 1.55 | 0.00 | 0.00% | 0.37 | 0 | 241 | 2.71 | 0.86 | 0.15 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 5.00 | 0.85 | 1.10 | 0.98 | 1.08 | 0.00 | 0.00% | 0.20 | 0 | 670 | 1.42 | 0.76 | 0.21 | -0.03 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 5.50 | 0.55 | 0.80 | 0.68 | 0.98 | 0.00 | 0.00% | 0.12 | 0 | 192 | 1.53 | 0.63 | 0.25 | -0.03 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 6.00 | 0.50 | 0.55 | 0.53 | 0.52 | 0.00 | 0.00% | 0.09 | 0 | 651 | 1.79 | 0.50 | 0.25 | -0.04 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,812 | 1.75 | 0.31 | 0.21 | -0.04 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 461 | 1.77 | 0.24 | 0.18 | -0.03 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,685 | 1.92 | 0.19 | 0.15 | -0.03 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 8.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2.15 | 0.15 | 0.12 | -0.03 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.24 | 0.12 | 0.10 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 547 | 2.23 | 0.08 | 0.07 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.91 | 0.04 | 0.04 | -0.01 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.77 | 0.03 | 0.03 | -0.01 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.02 | 0.02 | -0.01 | 10/14/2025 | 10/16/2025 3:59:59 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 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 1.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 21 | 5.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 599 | 4.27 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 223 | 3.48 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 473 | 2.34 | -0.01 | 0.04 | 0.00 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.82 | -0.06 | 0.09 | -0.01 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 249 | 1.64 | -0.14 | 0.15 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 5.00 | 0.20 | 0.50 | 0.35 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 142 | 2.11 | -0.24 | 0.21 | -0.03 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 5.50 | 0.35 | 0.40 | 0.38 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 873 | 1.53 | -0.37 | 0.25 | -0.03 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 6.00 | 0.35 | 1.20 | 0.78 | 0.70 | 0.00 | 0.00% | 0.13 | 0 | 545 | 1.92 | -0.50 | 0.25 | -0.04 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 7.00 | 1.15 | 1.75 | 1.45 | 1.38 | 0.00 | 0.00% | 0.21 | 0 | 626 | 1.63 | -0.69 | 0.21 | -0.04 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 7.50 | 1.30 | 2.30 | 1.80 | 1.10 | 0.00 | 0.00% | 0.24 | 0 | 52 | 3.27 | -0.76 | 0.18 | -0.03 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 8.00 | 1.55 | 4.10 | 2.83 | 1.45 | 0.00 | 0.00% | 0.35 | 0 | 62 | 7.45 | -0.81 | 0.15 | -0.03 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 8.50 | 2.20 | 4.50 | 3.35 | % | 0.39 | 0 | 0 | 0.00 | -0.85 | 0.12 | -0.03 | 10/16/2025 3:59:59 PM EST | |||
| 9.00 | 1.15 | 4.00 | 2.58 | % | 0.29 | 0 | 0 | 0.00 | -0.88 | 0.10 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 10.00 | 2.85 | 5.50 | 4.18 | 3.97 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.00 | -0.92 | 0.07 | -0.02 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 11.00 | 4.30 | 6.30 | 5.30 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | -0.96 | 0.04 | -0.01 | 10/10/2025 | 10/16/2025 3:59:59 PM EST |
| 12.00 | 5.30 | 8.00 | 6.65 | % | 0.55 | 0 | 0 | 0.00 | -0.97 | 0.03 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 12.50 | 5.70 | 7.90 | 6.80 | % | 0.54 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.01 | 10/16/2025 3:59:59 PM EST |