Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.99 as of 6/9/2026 6:09:28 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 | 2.00 | 4.80 | 3.40 | 3.25 | -0.39 | -10.72% | 6.80 | 76 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 1.00 | 2.25 | 4.80 | 3.53 | 2.72 | -0.43 | -13.66% | 3.53 | 57 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 1.50 | 1.85 | 4.40 | 3.13 | 2.58 | % | 2.09 | 1 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 2.00 | 1.00 | 2.90 | 1.95 | 2.04 | 0.00 | 0.00% | 0.97 | 0 | 23 | 5.61 | 0.98 | 0.04 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 2.50 | 1.10 | 2.25 | 1.68 | % | 0.67 | 0 | 0 | 3.74 | 0.92 | 0.11 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 3.00 | 0.60 | 2.35 | 1.48 | % | 0.49 | 0 | 0 | 4.51 | 0.82 | 0.19 | -0.01 | 6/9/2026 3:59:57 PM EST | |||
| 3.50 | 0.60 | 1.05 | 0.83 | 0.95 | +0.02 | +2.16% | 0.24 | 8 | 62 | 1.21 | 0.69 | 0.25 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 4.00 | 0.45 | 0.65 | 0.55 | 0.58 | -0.14 | -19.45% | 0.14 | 71 | 40 | 1.11 | 0.56 | 0.27 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | 0.57 | +0.05 | +9.62% | 0.06 | 5 | 23 | 1.33 | 0.45 | 0.26 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 5.00 | 0.05 | 0.50 | 0.28 | 0.28 | % | 0.06 | 164 | 0 | 1.08 | 0.36 | 0.24 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.35 | % | 0.03 | 80 | 0 | 1.47 | 0.26 | 0.22 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.27 | +0.02 | +8.00% | 0.02 | 1 | 32 | 1.14 | 0.23 | 0.18 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.58 | 0.15 | 0.15 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.23 | 0.11 | 0.13 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.22 | 0.08 | 0.10 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.33 | 0.06 | 0.08 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.44 | 0.04 | 0.05 | 0.00 | 6/9/2026 3:59:57 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 | 0.25 | 0.13 | 0.05 | % | 0.26 | 4 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.13 | 2 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.09 | 2 | 0 | 3.15 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.40 | -0.02 | 0.04 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.77 | -0.08 | 0.11 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.66 | -0.18 | 0.19 | -0.01 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 3.50 | 0.20 | 0.50 | 0.35 | 0.45 | -0.15 | -25.00% | 0.10 | 110 | 36 | 1.04 | -0.31 | 0.25 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 4.00 | 0.50 | 0.80 | 0.65 | 0.76 | +0.01 | +1.34% | 0.16 | 1 | 28 | 1.12 | -0.44 | 0.27 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 4.50 | 0.85 | 1.35 | 1.10 | 1.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.34 | -0.55 | 0.26 | -0.01 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 5.00 | 0.25 | 3.30 | 1.78 | % | 0.36 | 0 | 0 | 5.21 | -0.64 | 0.24 | -0.01 | 6/9/2026 3:59:57 PM EST | |||
| 5.50 | 1.40 | 3.30 | 2.35 | % | 0.43 | 0 | 0 | 4.25 | -0.74 | 0.22 | -0.01 | 6/9/2026 3:59:57 PM EST | |||
| 6.00 | 1.60 | 2.95 | 2.28 | % | 0.38 | 0 | 0 | 2.73 | -0.77 | 0.18 | -0.01 | 6/9/2026 3:59:57 PM EST | |||
| 6.50 | 1.35 | 3.40 | 2.38 | 2.48 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.81 | -0.85 | 0.15 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 7.00 | 1.80 | 3.90 | 2.85 | 3.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.97 | -0.89 | 0.13 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 7.50 | 2.70 | 4.50 | 3.60 | % | 0.48 | 0 | 0 | 3.31 | -0.92 | 0.10 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 8.00 | 3.10 | 5.10 | 4.10 | % | 0.51 | 0 | 0 | 3.63 | -0.94 | 0.08 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 8.50 | 3.10 | 6.50 | 4.80 | % | 0.56 | 0 | 0 | 5.60 | -0.96 | 0.05 | 0.00 | 6/9/2026 3:59:57 PM EST |