Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.37 as of 5/20/2026 4:29:51 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 | 3.10 | 3.80 | 3.45 | 3.42 | +0.62 | +22.15% | 6.90 | 13 | 580 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1.00 | 2.65 | 3.70 | 3.18 | 2.93 | +0.58 | +24.69% | 3.18 | 13 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1.50 | 2.10 | 2.55 | 2.33 | 2.62 | +0.75 | +40.11% | 1.55 | 3 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 2.00 | 1.70 | 2.35 | 2.03 | 1.95 | +0.60 | +44.45% | 1.01 | 5 | 171 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 2.50 | 1.05 | 1.70 | 1.38 | 1.40 | +0.51 | +57.31% | 0.55 | 92 | 791 | 9.13 | 0.99 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.00 | 0.85 | 0.90 | 0.88 | 0.90 | +0.45 | +100.00% | 0.29 | 835 | 1,833 | 2.25 | 0.92 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.50 | 0.45 | 0.50 | 0.48 | 0.46 | +0.29 | +170.59% | 0.14 | 2,464 | 1,987 | 2.21 | 0.74 | 0.44 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.17 | +212.50% | 0.07 | 12,317 | 2,567 | 2.87 | 0.47 | 0.54 | -0.07 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.03 | 6,722 | 1,098 | 2.85 | 0.24 | 0.43 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 810 | 793 | 3.50 | 0.10 | 0.25 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 100 | 247 | 3.50 | 0.04 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 11 | 243 | 4.11 | 0.01 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.03 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.02 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.02 | 3 | 288 | 4.65 | -0.01 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.01 | 486 | 2,194 | 3.09 | -0.08 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.24 | -70.59% | 0.04 | 755 | 511 | 2.47 | -0.26 | 0.44 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.35 | -46.67% | 0.10 | 271 | 119 | 2.67 | -0.53 | 0.54 | -0.07 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.50 | 0.60 | 0.95 | 0.78 | 0.68 | -0.62 | -47.70% | 0.17 | 10 | 3 | 4.83 | -0.76 | 0.43 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.00 | 0.80 | 1.65 | 1.23 | 1.30 | -0.50 | -27.78% | 0.25 | 5 | 8 | 7.74 | -0.90 | 0.25 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.50 | 1.45 | 1.95 | 1.70 | 1.71 | -0.54 | -24.00% | 0.31 | 5 | 84 | 6.86 | -0.96 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 6.00 | 1.80 | 3.10 | 2.45 | 2.21 | -0.50 | -18.45% | 0.41 | 2 | 14 | 0.00 | -0.99 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |