Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.71 as of 5/18/2026 4:55:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.00 | 3.20 | 2.60 | 2.07 | 0.00 | 0.00% | 2.60 | 0 | 2 | 7.13 | 0.99 | 0.01 | 0.00 | 5/14/2026 | 5/18/2026 4:00:00 PM EST |
| 2.00 | 1.15 | 2.00 | 1.58 | 2.00 | +1.05 | +110.53% | 0.79 | 1 | 3 | 2.72 | 0.90 | 0.09 | 0.00 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 3.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.40 | +80.00% | 0.29 | 256 | 3 | 1.17 | 0.71 | 0.18 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.32 | +128.00% | 0.14 | 1,735 | 506 | 1.32 | 0.51 | 0.21 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.37 | % | 0.08 | 31,104 | 0 | 1.42 | 0.35 | 0.20 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST | |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.18 | +257.15% | 0.04 | 221 | 2 | 1.45 | 0.23 | 0.16 | 0.00 | 5/18/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.13 | -0.01 | 0.01 | 0.00 | 5/18/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.02 | +40.00% | 0.09 | 20 | 16 | 2.16 | -0.10 | 0.09 | 0.00 | 5/18/2026 | 5/18/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.47 | % | 0.13 | 53 | 0 | 1.91 | -0.29 | 0.18 | -0.01 | 5/18/2026 | 5/18/2026 4:00:00 PM EST | |
| 4.00 | 0.95 | 1.25 | 1.10 | % | 0.28 | 0 | 0 | 1.37 | -0.49 | 0.21 | -0.01 | 5/18/2026 4:00:00 PM EST | |||
| 5.00 | 1.20 | 2.15 | 1.68 | % | 0.34 | 0 | 0 | 1.90 | -0.65 | 0.20 | -0.01 | 5/18/2026 4:00:00 PM EST | |||
| 6.00 | 2.10 | 3.50 | 2.80 | % | 0.47 | 0 | 0 | 2.83 | -0.77 | 0.16 | 0.00 | 5/18/2026 4:00:00 PM EST |