Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $4.07 as of 5/26/2026 11:03:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.95 | 3.50 | 3.23 | 3.20 | +0.05 | +1.59% | 3.23 | 63 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 2.00 | 2.10 | 2.50 | 2.30 | 2.20 | 0.00 | 0.00% | 1.15 | 3 | 12 | 2.15 | 0.96 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 3.00 | 1.35 | 1.55 | 1.45 | 1.47 | +0.02 | +1.38% | 0.48 | 149 | 510 | 1.24 | 0.82 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 4.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.01 | +1.07% | 0.24 | 1,039 | 6,234 | 1.43 | 0.64 | 0.17 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 5.00 | 0.65 | 0.70 | 0.68 | 0.68 | +0.06 | +9.68% | 0.14 | 2,228 | 39,555 | 1.50 | 0.49 | 0.17 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.08 | +20.00% | 0.07 | 177 | 888 | 1.55 | 0.38 | 0.16 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 0.05 | 161 | 129 | 1.54 | 0.30 | 0.14 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.03 | 5 | 214 | 1.66 | -0.04 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.04 | -13.80% | 0.08 | 167 | 488 | 1.37 | -0.18 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 4.00 | 0.70 | 0.85 | 0.78 | 0.76 | -0.18 | -19.15% | 0.20 | 98 | 48 | 1.45 | -0.36 | 0.17 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 5.00 | 1.30 | 1.55 | 1.43 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 36 | 1.45 | -0.51 | 0.17 | -0.01 | 5/22/2026 | 5/26/2026 1:59:04 PM EST |
| 6.00 | 2.10 | 2.40 | 2.25 | % | 0.38 | 0 | 0 | 1.54 | -0.62 | 0.16 | -0.01 | 5/26/2026 1:59:04 PM EST | |||
| 7.00 | 2.40 | 3.60 | 3.00 | % | 0.43 | 0 | 0 | 2.41 | -0.70 | 0.14 | -0.01 | 5/26/2026 1:59:04 PM EST |