Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $6.92 as of 10/15/2025 8:50:36 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 | 5.30 | 8.40 | 6.85 | % | 13.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 1.00 | 4.80 | 7.90 | 6.35 | 7.09 | 0.00 | 0.00% | 6.35 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 1.50 | 4.40 | 7.40 | 5.90 | 5.48 | 0.00 | 0.00% | 3.93 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 4:00:01 PM EST |
| 2.00 | 3.90 | 7.00 | 5.45 | 4.84 | 0.00 | 0.00% | 2.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 2.50 | 3.70 | 6.50 | 5.10 | % | 2.04 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 3.00 | 2.90 | 4.20 | 3.55 | 2.11 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.87 | 0.98 | 0.02 | 0.00 | 10/6/2025 | 10/14/2025 4:00:01 PM EST |
| 3.50 | 2.75 | 5.60 | 4.18 | 3.10 | 0.00 | 0.00% | 1.19 | 0 | 2 | 7.57 | 0.96 | 0.03 | -0.01 | 10/9/2025 | 10/14/2025 4:00:01 PM EST |
| 4.00 | 1.10 | 4.50 | 2.80 | 2.95 | 0.00 | 0.00% | 0.70 | 0 | 9 | 4.95 | 0.92 | 0.05 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 4.50 | 1.20 | 4.30 | 2.75 | 2.55 | 0.00 | 0.00% | 0.61 | 0 | 9 | 4.90 | 0.88 | 0.06 | -0.01 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 5.00 | 0.80 | 2.65 | 1.73 | 1.67 | 0.00 | 0.00% | 0.35 | 0 | 171 | 2.24 | 0.82 | 0.08 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 5.50 | 1.85 | 2.15 | 2.00 | 2.04 | 0.00 | 0.00% | 0.36 | 0 | 316 | 1.60 | 0.77 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 6.00 | 1.50 | 1.85 | 1.68 | 1.77 | 0.00 | 0.00% | 0.28 | 0 | 74 | 1.54 | 0.71 | 0.10 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 6.50 | 1.20 | 1.65 | 1.43 | 1.60 | 0.00 | 0.00% | 0.22 | 0 | 225 | 1.54 | 0.65 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 7.00 | 1.05 | 1.45 | 1.25 | 1.45 | 0.00 | 0.00% | 0.18 | 0 | 248 | 1.59 | 0.59 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 7.50 | 1.00 | 1.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 98 | 1.64 | 0.54 | 0.12 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 8.00 | 0.85 | 1.05 | 0.95 | 0.96 | 0.00 | 0.00% | 0.12 | 0 | 264 | 1.65 | 0.49 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 9.00 | 0.40 | 1.00 | 0.70 | 0.66 | 0.00 | 0.00% | 0.08 | 0 | 522 | 1.64 | 0.40 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 914 | 1.69 | 0.33 | 0.10 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 11.00 | 0.30 | 0.75 | 0.53 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.86 | 0.27 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 12.00 | 0.15 | 0.50 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 220 | 1.71 | 0.23 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 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 | 2.15 | 1.08 | % | 2.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.25 | 0 | 1 | 7.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.01 | -0.01 | 0.01 | 0.00 | 10/14/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.69 | -0.02 | 0.02 | 0.00 | 10/6/2025 | 10/14/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 63 | 2.12 | -0.04 | 0.03 | -0.01 | 10/6/2025 | 10/14/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.92 | -0.08 | 0.05 | -0.01 | 10/14/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.84 | -0.12 | 0.06 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.71 | -0.18 | 0.08 | -0.01 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 5.50 | 0.45 | 0.75 | 0.60 | 0.53 | 0.00 | 0.00% | 0.11 | 0 | 198 | 1.66 | -0.23 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 6.00 | 0.70 | 0.85 | 0.78 | 0.70 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.60 | -0.29 | 0.10 | -0.02 | 10/14/2025 | 10/14/2025 4:00:01 PM EST |
| 6.50 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.59 | -0.35 | 0.11 | -0.02 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 7.00 | 1.00 | 1.40 | 1.20 | 1.37 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.46 | -0.41 | 0.11 | -0.02 | 10/13/2025 | 10/14/2025 4:00:01 PM EST |
| 7.50 | 1.45 | 3.70 | 2.58 | 1.15 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.87 | -0.46 | 0.12 | -0.02 | 10/10/2025 | 10/14/2025 4:00:01 PM EST |
| 8.00 | 1.10 | 2.10 | 1.60 | % | 0.20 | 0 | 0 | 1.93 | -0.51 | 0.11 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 9.00 | 2.45 | 3.50 | 2.98 | % | 0.33 | 0 | 0 | 1.92 | -0.60 | 0.11 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 10.00 | 3.00 | 5.20 | 4.10 | % | 0.41 | 0 | 0 | 3.72 | -0.67 | 0.10 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 11.00 | 4.20 | 6.60 | 5.40 | % | 0.49 | 0 | 0 | 2.84 | -0.73 | 0.09 | -0.02 | 10/14/2025 4:00:01 PM EST | |||
| 12.00 | 4.60 | 6.70 | 5.65 | % | 0.47 | 0 | 0 | 3.52 | -0.77 | 0.08 | -0.02 | 10/14/2025 4:00:01 PM EST |