Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.81 as of 9/15/2025 3:19:04 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 | 3.00 | 5.60 | 4.30 | % | 8.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 1.00 | 1.85 | 4.20 | 3.03 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 1.50 | 2.05 | 4.60 | 3.33 | % | 2.22 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 2.00 | 1.65 | 4.10 | 2.88 | 2.20 | % | 1.44 | 11 | 0 | 0.00 | 0.95 | 0.06 | 0.00 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 2.50 | 1.25 | 1.70 | 1.48 | 1.45 | % | 0.59 | 1 | 0 | 1.74 | 0.88 | 0.10 | 0.00 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 3.00 | 1.20 | 1.45 | 1.33 | 1.05 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.34 | 0.79 | 0.14 | -0.01 | 9/12/2025 | 9/15/2025 2:59:01 PM EST |
| 3.50 | 0.95 | 1.10 | 1.03 | 1.05 | +0.25 | +31.25% | 0.29 | 522 | 115 | 1.43 | 0.69 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 4.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.11 | +17.19% | 0.20 | 1,321 | 861 | 1.47 | 0.60 | 0.19 | -0.01 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 4.50 | 0.60 | 0.70 | 0.65 | 0.69 | +0.14 | +25.46% | 0.14 | 124 | 57 | 1.51 | 0.51 | 0.19 | -0.01 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.05 | +11.12% | 0.11 | 179 | 258 | 1.49 | 0.44 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 5.50 | 0.35 | 0.50 | 0.43 | 0.46 | +0.16 | +53.34% | 0.08 | 19 | 3 | 1.54 | 0.38 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.13 | +52.00% | 0.06 | 93 | 12 | 1.62 | 0.32 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | % | 0.04 | 0 | 0 | 1.61 | 0.25 | 0.14 | -0.01 | 9/15/2025 2:59:01 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 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 1.00 | 0.00 | 2.10 | 1.05 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.53 | -0.01 | 0.02 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 1.67 | -0.05 | 0.06 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 2.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.06 | 20 | 55 | 1.41 | -0.12 | 0.10 | 0.00 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 3.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.04 | -10.82% | 0.10 | 45 | 15 | 1.46 | -0.21 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 3.50 | 0.50 | 0.55 | 0.53 | 0.53 | -0.02 | -3.64% | 0.15 | 8 | 3 | 1.41 | -0.31 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 4.00 | 0.80 | 0.90 | 0.85 | 0.76 | % | 0.21 | 279 | 0 | 1.50 | -0.40 | 0.19 | -0.01 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 4.50 | 1.10 | 1.25 | 1.18 | % | 0.26 | 0 | 0 | 1.50 | -0.49 | 0.19 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 5.00 | 1.50 | 1.65 | 1.58 | % | 0.32 | 0 | 0 | 1.57 | -0.56 | 0.18 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 5.50 | 1.90 | 2.05 | 1.98 | % | 0.36 | 0 | 0 | 1.58 | -0.62 | 0.17 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 6.00 | 2.30 | 2.45 | 2.38 | % | 0.40 | 0 | 0 | 1.56 | -0.68 | 0.16 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 7.00 | 3.10 | 3.50 | 3.30 | % | 0.47 | 0 | 0 | 1.60 | -0.75 | 0.14 | -0.01 | 9/15/2025 2:59:01 PM EST |