Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.79 as of 6/26/2026 1:03:33 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 | 3.40 | 3.70 | 3.55 | 3.65 | +0.40 | +12.31% | 7.10 | 25 | 597 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 1.00 | 2.90 | 3.20 | 3.05 | 3.05 | +0.35 | +12.97% | 3.05 | 37 | 309 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 1.50 | 2.10 | 3.90 | 3.00 | 2.35 | +0.20 | +9.31% | 2.00 | 2 | 154 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 2.00 | 1.35 | 3.50 | 2.43 | 2.77 | 0.00 | 0.00% | 1.22 | 0 | 21 | 0.00 | 0.99 | 0.02 | 0.00 | 6/23/2026 | 6/26/2026 2:58:58 PM EST |
| 2.50 | 1.10 | 3.70 | 2.40 | 1.65 | 0.00 | 0.00% | 0.96 | 0 | 12 | 0.00 | 0.97 | 0.08 | -0.01 | 6/17/2026 | 6/26/2026 2:58:58 PM EST |
| 3.00 | 0.85 | 1.35 | 1.10 | 1.25 | +0.42 | +50.61% | 0.37 | 72 | 33 | 3.44 | 0.89 | 0.18 | -0.01 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 3.50 | 0.00 | 2.85 | 1.43 | 0.70 | +0.20 | +40.00% | 0.41 | 21 | 13 | 0.00 | 0.76 | 0.28 | -0.02 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.25 | +100.00% | 0.14 | 1,591 | 840 | 1.39 | 0.60 | 0.32 | -0.02 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 4.50 | 0.35 | 0.40 | 0.38 | 0.37 | +0.22 | +146.67% | 0.08 | 15,701 | 244 | 1.63 | 0.45 | 0.31 | -0.02 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.14 | +140.00% | 0.05 | 16,380 | 1,168 | 1.57 | 0.33 | 0.27 | -0.02 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.03 | 150 | 282 | 1.94 | 0.22 | 0.22 | -0.01 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.13 | +260.00% | 0.02 | 38 | 778 | 2.22 | 0.15 | 0.17 | -0.01 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 6.50 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.17 | 0 | 39 | 9.38 | 0.09 | 0.12 | -0.01 | 6/23/2026 | 6/26/2026 2:58:58 PM EST |
| 7.00 | 0.00 | 1.10 | 0.55 | 0.02 | -0.03 | -60.00% | 0.08 | 1 | 298 | 9.42 | 0.05 | 0.08 | 0.00 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.07 | -0.01 | -12.50% | 0.14 | 1 | 109 | 9.61 | 0.03 | 0.05 | 0.00 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.14 | 0 | 142 | 9.80 | 0.02 | 0.03 | 0.00 | 6/25/2026 | 6/26/2026 2:58:58 PM EST |
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 9.98 | 0.01 | 0.02 | 0.00 | 6/26/2026 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 4 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:58:58 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 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:58:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:58:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | -0.01 | 0.02 | 0.00 | 6/18/2026 | 6/26/2026 2:58:58 PM EST |
| 2.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 104 | 3.74 | -0.03 | 0.08 | -0.01 | 6/24/2026 | 6/26/2026 2:58:58 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.02 | 1 | 24 | 1.58 | -0.11 | 0.18 | -0.01 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 3.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.05 | 1,993 | 215 | 1.29 | -0.24 | 0.28 | -0.02 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.41 | -0.09 | -18.00% | 0.11 | 36 | 114 | 1.45 | -0.40 | 0.32 | -0.02 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 4.50 | 0.70 | 1.00 | 0.85 | 0.81 | +0.14 | +20.90% | 0.19 | 33 | 90 | 2.63 | -0.55 | 0.31 | -0.02 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 5.00 | 0.95 | 1.25 | 1.10 | 1.12 | -0.19 | -14.51% | 0.22 | 12 | 126 | 2.17 | -0.67 | 0.27 | -0.02 | 6/26/2026 | 6/26/2026 2:58:58 PM EST |
| 5.50 | 0.40 | 2.25 | 1.33 | 1.77 | 0.00 | 0.00% | 0.24 | 0 | 5 | 8.91 | -0.78 | 0.22 | -0.01 | 6/25/2026 | 6/26/2026 2:58:58 PM EST |
| 6.00 | 0.80 | 3.50 | 2.15 | 2.17 | 0.00 | 0.00% | 0.36 | 0 | 2 | 6.63 | -0.85 | 0.17 | -0.01 | 6/25/2026 | 6/26/2026 2:58:58 PM EST |
| 6.50 | 1.20 | 3.80 | 2.50 | 2.33 | 0.00 | 0.00% | 0.38 | 0 | 1 | 8.68 | -0.91 | 0.12 | -0.01 | 6/18/2026 | 6/26/2026 2:58:58 PM EST |
| 7.00 | 1.95 | 4.20 | 3.08 | % | 0.44 | 0 | 0 | 8.92 | -0.95 | 0.08 | 0.00 | 6/26/2026 2:58:58 PM EST | |||
| 7.50 | 3.10 | 4.90 | 4.00 | 3.45 | 0.00 | 0.00% | 0.53 | 0 | 4 | 9.13 | -0.97 | 0.05 | 0.00 | 6/24/2026 | 6/26/2026 2:58:58 PM EST |
| 8.00 | 3.60 | 5.20 | 4.40 | 3.45 | 0.00 | 0.00% | 0.55 | 0 | 2 | 9.33 | -0.98 | 0.03 | 0.00 | 6/23/2026 | 6/26/2026 2:58:58 PM EST |
| 8.50 | 4.00 | 6.60 | 5.30 | % | 0.62 | 0 | 0 | 9.52 | -0.99 | 0.02 | 0.00 | 6/26/2026 2:58:58 PM EST | |||
| 9.00 | 4.60 | 7.10 | 5.85 | 4.87 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.68 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 2:58:58 PM EST |