Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.05 as of 1/7/2026 2:13:13 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 | 1.95 | 4.70 | 3.33 | % | 6.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:51 PM EST | |||
| 1.00 | 1.85 | 2.75 | 2.30 | % | 2.30 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:51 PM EST | |||
| 1.50 | 1.40 | 1.75 | 1.58 | 1.70 | +0.57 | +50.45% | 1.05 | 2 | 1 | 2.78 | 0.99 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 2.00 | 0.00 | 3.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | 0.95 | 0.12 | 0.00 | 12/31/2025 | 1/7/2026 1:58:51 PM EST |
| 2.50 | 0.65 | 0.80 | 0.73 | 0.76 | +0.17 | +28.82% | 0.29 | 4 | 24 | 1.08 | 0.81 | 0.30 | 0.00 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 3.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.12 | +41.38% | 0.13 | 22 | 153 | 1.01 | 0.60 | 0.44 | -0.01 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.04 | +22.23% | 0.06 | 13 | 319 | 0.97 | 0.39 | 0.43 | -0.01 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.33 | -73.34% | 0.03 | 1,275 | 108 | 1.08 | 0.23 | 0.34 | 0.00 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 1 | 6 | 2.08 | 0.13 | 0.23 | 0.00 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.65 | 0.06 | 0.14 | 0.00 | 1/7/2026 1:58:51 PM EST | |||
| 5.50 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.55 | 0.03 | 0.08 | 0.00 | 1/7/2026 1:58:51 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 | 1/7/2026 1:58:51 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.38 | -0.01 | 0.02 | 0.00 | 1/7/2026 1:58:51 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.11 | -0.05 | 0.12 | 0.00 | 12/31/2025 | 1/7/2026 1:58:51 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 166 | 1.74 | -0.19 | 0.30 | 0.00 | 1/6/2026 | 1/7/2026 1:58:51 PM EST |
| 3.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.11 | -30.56% | 0.10 | 55 | 7 | 1.00 | -0.40 | 0.44 | -0.01 | 1/7/2026 | 1/7/2026 1:58:51 PM EST |
| 3.50 | 0.25 | 1.00 | 0.63 | % | 0.18 | 0 | 0 | 2.12 | -0.61 | 0.43 | -0.01 | 1/7/2026 1:58:51 PM EST | |||
| 4.00 | 0.65 | 1.30 | 0.98 | 1.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.22 | -0.77 | 0.34 | 0.00 | 12/30/2025 | 1/7/2026 1:58:51 PM EST |
| 4.50 | 1.10 | 1.85 | 1.48 | % | 0.33 | 0 | 0 | 2.38 | -0.87 | 0.23 | 0.00 | 1/7/2026 1:58:51 PM EST | |||
| 5.00 | 0.10 | 4.10 | 2.10 | 2.31 | 0.00 | 0.00% | 0.42 | 0 | 0 | 8.44 | -0.94 | 0.14 | 0.00 | 12/26/2025 | 1/7/2026 1:58:51 PM EST |
| 5.50 | 0.30 | 4.60 | 2.45 | % | 0.45 | 0 | 0 | 8.61 | -0.97 | 0.08 | 0.00 | 1/7/2026 1:58:51 PM EST |