Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.92 as of 2/4/2025 9:29:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.35 | 2.90 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 1.00 | 1.30 | 5.00 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 1.50 | 0.80 | 5.00 | % | 0 | 0 | 4.92 | 1.00 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 2.00 | 0.70 | 1.60 | 1.18 | 0.00 | 0.00% | 0 | 58 | 1.93 | 0.94 | 0.14 | 0.00 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 2.50 | 0.20 | 1.15 | 0.81 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.77 | 0.38 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.45 | 0.26 | -0.01 | -3.71% | 103 | 174 | 1.39 | 0.52 | 0.52 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 3.50 | 0.05 | 0.20 | 0.15 | +0.01 | +7.15% | 32 | 276 | 1.01 | 0.31 | 0.43 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 80 | 1.65 | 0.17 | 0.31 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 25 | 1.74 | 0.09 | 0.20 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 60 | 2.58 | 0.04 | 0.10 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 40 | 2.19 | 0.02 | 0.06 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 10 | 3.72 | 0.01 | 0.02 | 0.00 | 1/15/2025 | 2/4/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 4.80 | % | 0 | 0 | 3.90 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:01 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 5.28 | 0.00 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.67 | -0.06 | 0.14 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.55 | 0.12 | -0.01 | -7.70% | 2 | 66 | 1.40 | -0.23 | 0.38 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 3.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 85 | 60 | 0.95 | -0.48 | 0.52 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 3.50 | 0.15 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 66 | 1.47 | -0.69 | 0.43 | -0.01 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 4.00 | 0.30 | 2.05 | 1.37 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.83 | 0.31 | 0.00 | 1/13/2025 | 2/4/2025 4:00:01 PM EST |
| 4.50 | 0.80 | 2.50 | % | 0 | 0 | 1.79 | -0.91 | 0.20 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 1.95 | 2.55 | % | 0 | 0 | 3.32 | -0.96 | 0.10 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.50 | 1.60 | 3.80 | % | 0 | 0 | 3.39 | -0.98 | 0.06 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 6.00 | 2.35 | 4.20 | % | 0 | 0 | 3.59 | -0.99 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 6.50 | 3.20 | 4.00 | % | 0 | 0 | 3.78 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST |