Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.49 as of 2/21/2025 8:32:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.90 | 2.45 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 1.00 | 1.40 | 1.95 | 1.83 | 0.00 | 0.00% | 0 | 2 | 8.35 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 1.50 | 0.90 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 0.50 | 0.65 | 0.58 | -0.17 | -22.67% | 407 | 65 | 2.19 | 0.95 | 0.27 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 0.05 | 0.20 | 0.15 | -0.15 | -50.00% | 40 | 45 | 0.84 | 0.55 | 1.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 8,305 | 11,156 | 1.83 | 0.14 | 0.59 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 770 | 2.04 | 0.02 | 0.13 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 87 | 2.56 | 0.00 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 25 | 5.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 60 | 4.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 40 | 6.64 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.45 | 0.01 | -0.20 | -95.24% | 10 | 11 | 3.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.45 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 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 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.76 | -0.05 | 0.27 | -0.01 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 0.10 | 0.15 | 0.13 | +0.04 | +44.45% | 35 | 247 | 0.96 | -0.45 | 1.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.60 | 0.47 | +0.12 | +34.29% | 51 | 452 | 1.98 | -0.86 | 0.59 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.90 | 1.45 | 0.82 | 0.00 | 0.00% | 0 | 67 | 3.62 | -0.98 | 0.13 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 1.40 | 1.90 | 1.52 | 0.00 | 0.00% | 0 | 1 | 4.68 | -1.00 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 1.90 | 2.40 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 2.40 | 2.90 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.50 | 2.90 | 3.40 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 3.40 | 3.90 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.50 | 3.90 | 4.40 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |