Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.11 as of 1/22/2025 7:33:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.55 | 2.75 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1.00 | 1.15 | 3.10 | 2.31 | 0.00 | 0.00% | 0 | 41 | 3.12 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 1.50 | 0.65 | 2.60 | % | 0 | 0 | 2.49 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.20 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 84 | 1.40 | 0.96 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 2.50 | 0.55 | 1.75 | 0.73 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.83 | 0.29 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 3.00 | 0.40 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 1,406 | 1.07 | 0.62 | 0.42 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 915 | 1.13 | 0.42 | 0.41 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 4.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2,003 | 0.95 | 0.28 | 0.33 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.18 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 858 | 1.40 | 0.10 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.06 | 0.12 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.73 | 0.04 | 0.08 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 33 | 1.99 | 0.01 | 0.03 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 52 | 1.59 | -0.04 | 0.09 | 0.00 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | -0.17 | 0.29 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 3.00 | 0.30 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 916 | 1.10 | -0.38 | 0.42 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 3.50 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.58 | 0.41 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 4.00 | 0.95 | 1.10 | 1.07 | 0.00 | 0.00% | 0 | 195 | 1.14 | -0.72 | 0.33 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 4.50 | 0.55 | 1.70 | % | 0 | 0 | 1.55 | -0.82 | 0.25 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 1.85 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 9 | 2.07 | -0.90 | 0.18 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 5.50 | 1.50 | 2.50 | % | 0 | 0 | 1.75 | -0.94 | 0.12 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 6.00 | 2.85 | 3.10 | % | 0 | 0 | 2.29 | -0.96 | 0.08 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.00 | 3.80 | 4.00 | % | 0 | 0 | 2.20 | -0.99 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST |