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 | 1.40 | 3.10 | 2.39 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 1.00 | 1.45 | 1.95 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.50 | 0.40 | 4.90 | % | 0 | 0 | 2.34 | 0.98 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.50 | 1.00 | % | 0 | 0 | 2.25 | 0.84 | 0.38 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.50 | 0.15 | 0.30 | 0.25 | -0.15 | -37.50% | 8,243 | 46 | 0.95 | 0.55 | 0.65 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 76 | 1.07 | 0.29 | 0.52 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 4 | 819 | 1.51 | 0.14 | 0.32 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.06 | 0.17 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.45 | % | 0 | 0 | 2.11 | 0.02 | 0.08 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.92 | 0.01 | 0.03 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 4.50 | % | 0 | 0 | 4.51 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 4.06 | 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 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 4.16 | -0.02 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.33 | -0.16 | 0.38 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.30 | 0.23 | +0.08 | +53.34% | 17 | 67 | 1.05 | -0.45 | 0.65 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.05 | 0.65 | 0.47 | +0.02 | +4.45% | 26 | 75 | 1.07 | -0.71 | 0.52 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.60 | 1.55 | 1.05 | % | 1 | 0 | 1.51 | -0.86 | 0.32 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 4.00 | 0.85 | 1.95 | % | 0 | 0 | 2.62 | -0.94 | 0.17 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.50 | 1.95 | 2.50 | % | 0 | 0 | 2.93 | -0.98 | 0.08 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 2.45 | 3.00 | % | 0 | 0 | 3.19 | -0.99 | 0.03 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.50 | 2.60 | 3.40 | % | 0 | 0 | 3.17 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 3.00 | 3.90 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |