Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.71 as of 5/18/2026 7:47:11 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 | 2.60 | 5.10 | 3.85 | 3.00 | +0.89 | +42.18% | 7.70 | 127 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 1.00 | 2.00 | 4.60 | 3.30 | 2.50 | +0.73 | +41.25% | 3.30 | 50 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 1.50 | 1.65 | 3.00 | 2.33 | 1.92 | +0.62 | +47.70% | 1.55 | 10 | 8 | 7.66 | 0.98 | 0.03 | 0.00 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 2.00 | 1.05 | 2.20 | 1.63 | 0.81 | 0.00 | 0.00% | 0.81 | 0 | 2 | 4.13 | 0.93 | 0.09 | 0.00 | 5/15/2026 | 5/18/2026 4:00:00 PM EST |
| 2.50 | 0.60 | 1.85 | 1.23 | 0.95 | +0.30 | +46.16% | 0.49 | 1 | 3 | 3.57 | 0.84 | 0.16 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 3.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.58 | +214.82% | 0.28 | 27 | 106 | 1.36 | 0.72 | 0.22 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 1.00 | 0.50 | 0.65 | +0.50 | +333.34% | 0.14 | 476 | 262 | 2.26 | 0.59 | 0.26 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 4.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.37 | +284.62% | 0.13 | 101 | 191 | 1.55 | 0.47 | 0.26 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 4.50 | 0.30 | 0.40 | 0.35 | 0.33 | % | 0.08 | 2,567 | 0 | 1.45 | 0.36 | 0.25 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST | |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.20 | +200.00% | 0.03 | 378 | 60 | 1.50 | 0.28 | 0.22 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | 0.36 | % | 0.04 | 8 | 0 | 2.11 | 0.21 | 0.19 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST | |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.65 | 0.15 | 0.16 | 0.00 | 5/18/2026 4:00:00 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 | 4.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 2.10 | 1.05 | % | 0.70 | 0 | 0 | 0.00 | -0.02 | 0.03 | 0.00 | 5/18/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 20 | 2.90 | -0.07 | 0.09 | 0.00 | 5/12/2026 | 5/18/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 1.65 | -0.16 | 0.16 | -0.01 | 5/18/2026 4:00:00 PM EST | |||
| 3.00 | 0.10 | 0.60 | 0.35 | 0.33 | -0.02 | -5.72% | 0.12 | 46 | 12 | 1.34 | -0.28 | 0.22 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 3.50 | 0.40 | 0.85 | 0.63 | 0.59 | -0.23 | -28.05% | 0.18 | 1 | 2 | 1.40 | -0.41 | 0.26 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 2.90 | 1.45 | % | 0.36 | 0 | 0 | 6.53 | -0.53 | 0.26 | -0.01 | 5/18/2026 4:00:00 PM EST | |||
| 4.50 | 0.15 | 3.20 | 1.68 | % | 0.37 | 0 | 0 | 6.08 | -0.64 | 0.25 | -0.01 | 5/18/2026 4:00:00 PM EST | |||
| 5.00 | 0.95 | 3.40 | 2.18 | % | 0.44 | 0 | 0 | 5.40 | -0.72 | 0.22 | -0.01 | 5/18/2026 4:00:00 PM EST | |||
| 5.50 | 1.10 | 3.60 | 2.35 | % | 0.43 | 0 | 0 | 4.81 | -0.79 | 0.19 | -0.01 | 5/18/2026 4:00:00 PM EST | |||
| 6.00 | 1.55 | 3.90 | 2.73 | % | 0.46 | 0 | 0 | 4.50 | -0.85 | 0.16 | 0.00 | 5/18/2026 4:00:00 PM EST |