Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.99 as of 5/15/2026 9:19:30 AM 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 | 2.00 | 2.65 | 2.33 | 2.29 | -0.16 | -6.54% | 4.66 | 4 | 483 | 8.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 1.00 | 1.45 | 1.90 | 1.68 | 1.94 | 0.00 | 0.00% | 1.68 | 0 | 159 | 3.18 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 1.50 | 0.95 | 1.70 | 1.33 | 1.42 | 0.00 | 0.00% | 0.89 | 0 | 8 | 9.54 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 2.00 | 0.70 | 0.90 | 0.80 | 0.65 | -0.40 | -38.10% | 0.40 | 2 | 4,397 | 2.09 | 0.93 | 0.18 | 0.00 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.13 | -37.15% | 0.08 | 565 | 13,548 | 0.94 | 0.54 | 0.46 | 0.00 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.06 | +120.00% | 0.03 | 60 | 5,520 | 1.12 | 0.19 | 0.30 | 0.00 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,611 | 1.21 | 0.05 | 0.11 | 0.00 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1,351 | 1.98 | 0.01 | 0.03 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,828 | 1.72 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 739 | 1.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 561 | 2.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,726 | 2.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 475 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 749 | 4.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | 5.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 309 | 3.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 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 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2,426 | 1.08 | -0.07 | 0.18 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 3.00 | 0.10 | 0.75 | 0.43 | 0.44 | 0.00 | 0.00% | 0.14 | 0 | 882 | 0.97 | -0.46 | 0.46 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 4.00 | 0.85 | 1.60 | 1.23 | 1.30 | 0.00 | 0.00% | 0.31 | 0 | 225 | 1.95 | -0.81 | 0.30 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 5.00 | 1.80 | 2.55 | 2.18 | 2.21 | 0.00 | 0.00% | 0.44 | 0 | 478 | 2.87 | -0.95 | 0.11 | 0.00 | 5/12/2026 | 5/14/2026 3:59:56 PM EST |
| 6.00 | 2.60 | 3.80 | 3.20 | % | 0.53 | 0 | 13 | 3.80 | -0.99 | 0.03 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 7.00 | 3.60 | 4.80 | 4.20 | % | 0.60 | 0 | 19 | 3.53 | -1.00 | 0.01 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 8.00 | 4.60 | 5.80 | 5.20 | % | 0.65 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 9.00 | 5.50 | 6.90 | 6.20 | % | 0.69 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 10.00 | 6.50 | 7.90 | 7.20 | % | 0.72 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 11.00 | 7.50 | 8.90 | 8.20 | % | 0.75 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 12.00 | 8.50 | 9.90 | 9.20 | % | 0.77 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 13.00 | 9.50 | 10.90 | 10.20 | % | 0.78 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 14.00 | 10.10 | 12.30 | 11.20 | 11.88 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 3:59:56 PM EST |