Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.79 as of 1/30/2026 8:02:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.35 | 2.00 | 1.68 | 1.99 | 0.00 | 0.00% | 1.68 | 0 | 118 | 3.59 | 1.00 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 2.00 | 0.45 | 1.20 | 0.83 | 0.85 | 0.00 | 0.00% | 0.41 | 0 | 1,522 | 2.26 | 0.87 | 0.22 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 3.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.04 | -11.43% | 0.11 | 60 | 4,768 | 0.97 | 0.51 | 0.39 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.03 | 1,886 | 13,663 | 1.05 | 0.24 | 0.28 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.02 | 28 | 9,756 | 1.20 | 0.10 | 0.16 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1,060 | 11,062 | 1.35 | 0.04 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,198 | 1.54 | 0.02 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18,384 | 1.69 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 1.83 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,773 | 1.94 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,166 | 3.65 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 2.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 378 | 2.08 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 733 | 0.97 | -0.13 | 0.22 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 3.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.18 | 22 | 6,408 | 1.08 | -0.49 | 0.39 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 4.00 | 1.15 | 1.50 | 1.33 | 1.44 | +0.24 | +20.00% | 0.33 | 1 | 633 | 1.54 | -0.76 | 0.28 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 5.00 | 2.20 | 2.40 | 2.30 | 2.35 | +0.15 | +6.82% | 0.46 | 1 | 949 | 1.04 | -0.90 | 0.16 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 6.00 | 2.70 | 3.90 | 3.30 | 2.80 | 0.00 | 0.00% | 0.55 | 0 | 655 | 3.29 | -0.96 | 0.07 | 0.00 | 1/12/2026 | 1/30/2026 4:00:05 PM EST |
| 7.00 | 3.70 | 4.90 | 4.30 | 4.29 | 0.00 | 0.00% | 0.61 | 0 | 54 | 3.55 | -0.98 | 0.03 | 0.00 | 12/26/2025 | 1/30/2026 4:00:05 PM EST |
| 8.00 | 4.70 | 5.90 | 5.30 | 4.89 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.76 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 1/30/2026 4:00:05 PM EST |
| 9.00 | 5.60 | 7.10 | 6.35 | 5.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.44 | -1.00 | 0.01 | 0.00 | 11/14/2025 | 1/30/2026 4:00:05 PM EST |
| 10.00 | 6.60 | 8.10 | 7.35 | 5.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 4:00:05 PM EST |
| 11.00 | 7.60 | 9.10 | 8.35 | 3.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 4:00:05 PM EST |
| 12.00 | 8.60 | 10.10 | 9.35 | 9.11 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:05 PM EST |