Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.05 as of 9/29/2026 6:58:56 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 | 2.30 | 2.90 | 2.60 | 2.60 | +0.07 | +2.77% | 5.20 | 74 | 289 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 1.00 | 1.85 | 2.15 | 2.00 | 2.05 | -0.07 | -3.31% | 2.00 | 98 | 235 | 3.63 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 1.50 | 1.20 | 2.00 | 1.60 | 1.45 | +0.01 | +0.70% | 1.07 | 2 | 71 | 4.55 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 2.00 | 0.85 | 1.15 | 1.00 | 1.05 | -0.15 | -12.50% | 0.50 | 4 | 22 | 1.80 | 0.98 | 0.08 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 2.50 | 0.50 | 1.70 | 1.10 | 0.66 | +0.06 | +10.00% | 0.44 | 5 | 38 | 4.80 | 0.85 | 0.34 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 3.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.11 | 2 | 42 | 0.81 | 0.60 | 0.57 | -0.01 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.04 | 4 | 508 | 0.83 | 0.33 | 0.53 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.02 | 8 | 175 | 0.89 | 0.16 | 0.35 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.24 | 0.06 | 0.18 | 0.00 | 9/25/2026 | 9/29/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.20 | 0.02 | 0.08 | 0.00 | 9/23/2026 | 9/29/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.62 | 0.01 | 0.03 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.74 | 0.00 | 0.01 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.29 | 0 | 0 | 6.61 | -0.02 | 0.08 | 0.00 | 9/21/2026 | 9/29/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.96 | -0.15 | 0.34 | 0.00 | 9/25/2026 | 9/29/2026 4:00:00 PM EST |
| 3.00 | 0.10 | 0.35 | 0.23 | 0.24 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.75 | -0.40 | 0.57 | -0.01 | 9/25/2026 | 9/29/2026 4:00:00 PM EST |
| 3.50 | 0.40 | 0.80 | 0.60 | 0.57 | +0.14 | +32.56% | 0.17 | 5 | 6 | 1.52 | -0.67 | 0.53 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 4.00 | 0.55 | 1.50 | 1.03 | 1.00 | 0.00 | 0.00% | 0.26 | 0 | 601 | 2.50 | -0.84 | 0.35 | 0.00 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 4.50 | 0.80 | 2.35 | 1.58 | 1.42 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.83 | -0.94 | 0.18 | 0.00 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 5.00 | 1.25 | 4.10 | 2.68 | 2.02 | +0.09 | +4.67% | 0.54 | 1 | 2 | 8.59 | -0.98 | 0.08 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 5.50 | 1.80 | 3.10 | 2.45 | 2.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.61 | -0.99 | 0.03 | 0.00 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 6.00 | 2.40 | 3.60 | 3.00 | 2.95 | 0.00 | 0.00% | 0.50 | 1 | 1 | 3.82 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 7.00 | 3.50 | 6.10 | 4.80 | % | 0.69 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST |