Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $6.03 as of 10/27/2025 3:00:03 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 | 5.10 | 5.90 | 5.50 | 4.70 | 0.00 | 0.00% | 11.00 | 0 | 116 | 9.56 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 1.00 | 4.60 | 5.80 | 5.20 | 4.00 | 0.00 | 0.00% | 5.20 | 0 | 82 | 8.88 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:53 PM EST |
| 1.50 | 4.20 | 5.20 | 4.70 | 4.57 | +1.03 | +29.10% | 3.13 | 1 | 439 | 5.40 | 0.99 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 2.00 | 3.80 | 4.80 | 4.30 | 4.07 | 0.00 | 0.00% | 2.15 | 0 | 1,299 | 4.56 | 0.98 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 3.00 | 3.10 | 3.30 | 3.20 | 3.18 | +0.10 | +3.25% | 1.07 | 8 | 5,885 | 1.90 | 0.93 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 4.00 | 2.25 | 2.50 | 2.38 | 2.45 | +0.10 | +4.26% | 0.59 | 20 | 5,558 | 1.30 | 0.85 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 5.00 | 1.65 | 1.80 | 1.73 | 1.75 | 0.00 | 0.00% | 0.35 | 31 | 4,593 | 1.32 | 0.74 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 6.00 | 1.20 | 1.35 | 1.28 | 1.27 | -0.08 | -5.93% | 0.21 | 767 | 6,542 | 1.32 | 0.62 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 7.00 | 0.95 | 1.00 | 0.98 | 1.00 | 0.00 | 0.00% | 0.14 | 339 | 5,169 | 1.41 | 0.52 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.02 | +2.82% | 0.09 | 23 | 2,115 | 1.41 | 0.44 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.10 | -15.39% | 0.06 | 36 | 1,704 | 1.46 | 0.38 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.47 | 0.00 | 0.00% | 0.04 | 35 | 2,336 | 1.48 | 0.33 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 12 | 1,005 | 1.56 | 0.29 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.31 | +0.04 | +14.82% | 0.03 | 124 | 1,561 | 1.57 | 0.26 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 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 | 10/27/2025 1:58:53 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.88 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 1:58:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 353 | 2.24 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 2.00 | 0.05 | 0.15 | 0.10 | 0.17 | +0.12 | +240.00% | 0.05 | 1 | 880 | 2.09 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 3.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 9,791 | 1.62 | -0.07 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.38 | +0.01 | +2.71% | 0.08 | 1 | 602 | 1.43 | -0.15 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.13 | -17.81% | 0.14 | 20 | 343 | 1.35 | -0.26 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 6.00 | 1.20 | 1.25 | 1.23 | 1.23 | -0.59 | -32.42% | 0.20 | 5 | 519 | 1.42 | -0.38 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 7.00 | 1.50 | 2.10 | 1.80 | 2.67 | 0.00 | 0.00% | 0.26 | 0 | 106 | 1.34 | -0.48 | 0.12 | -0.01 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 8.00 | 2.10 | 2.95 | 2.53 | 2.63 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.28 | -0.56 | 0.11 | -0.01 | 10/9/2025 | 10/27/2025 1:58:53 PM EST |
| 9.00 | 2.70 | 3.90 | 3.30 | % | 0.37 | 0 | 0 | 1.96 | -0.62 | 0.10 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 10.00 | 3.60 | 4.70 | 4.15 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.93 | -0.67 | 0.09 | -0.01 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 11.00 | 4.50 | 5.60 | 5.05 | % | 0.46 | 0 | 0 | 1.97 | -0.71 | 0.09 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 12.00 | 5.20 | 6.70 | 5.95 | 6.00 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.24 | -0.74 | 0.08 | -0.01 | 10/16/2025 | 10/27/2025 1:58:53 PM EST |