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 | 3.60 | 3.35 | 3.57 | +0.79 | +28.42% | 6.70 | 2 | 374 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1.00 | 2.60 | 3.10 | 2.85 | 2.80 | +0.50 | +21.74% | 2.85 | 13 | 11 | 9.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1.50 | 2.15 | 3.10 | 2.63 | 2.67 | +0.61 | +29.62% | 1.75 | 1 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 2.00 | 1.55 | 2.50 | 2.03 | 2.00 | +0.78 | +63.94% | 1.01 | 12 | 45 | 8.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 2.50 | 1.25 | 1.55 | 1.40 | 0.94 | 0.00 | 0.00% | 0.56 | 0 | 344 | 3.40 | 0.97 | 0.10 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 3.00 | 0.75 | 1.00 | 0.88 | 0.95 | +0.40 | +72.73% | 0.29 | 336 | 877 | 2.08 | 0.86 | 0.22 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.25 | +71.43% | 0.17 | 356 | 1,246 | 1.75 | 0.69 | 0.35 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.24 | +150.00% | 0.11 | 2,005 | 1,215 | 2.03 | 0.49 | 0.39 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | 0.27 | +0.17 | +170.00% | 0.06 | 2,598 | 433 | 1.96 | 0.32 | 0.35 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.03 | -15.00% | 0.02 | 650 | 50 | 2.10 | 0.19 | 0.27 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.12 | % | 0.01 | 234 | 0 | 2.35 | 0.11 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 225 | 8 | 2.33 | 0.06 | 0.12 | -0.01 | 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.02 | 1 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.03 | 4 | 1,061 | 3.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 560 | 1,978 | 2.16 | -0.03 | 0.10 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.03 | 250 | 695 | 1.61 | -0.14 | 0.22 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.50 | 0.20 | 0.30 | 0.25 | 0.24 | -0.25 | -51.02% | 0.07 | 291 | 42 | 1.74 | -0.31 | 0.35 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.00 | 0.10 | 0.85 | 0.48 | 0.85 | 0.00 | 0.00% | 0.12 | 6 | 9 | 3.18 | -0.51 | 0.39 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.50 | 0.55 | 2.75 | 1.65 | 1.35 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.00 | -0.68 | 0.35 | -0.02 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 5.00 | 0.90 | 1.85 | 1.38 | 1.28 | -1.03 | -44.59% | 0.28 | 3 | 0 | 4.40 | -0.81 | 0.27 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.50 | 1.30 | 3.40 | 2.35 | % | 0.43 | 0 | 0 | 9.38 | -0.89 | 0.18 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 6.00 | 1.85 | 3.70 | 2.78 | % | 0.46 | 0 | 0 | 8.84 | -0.94 | 0.12 | -0.01 | 5/20/2026 4:00:05 PM EST |