Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.85 as of 7/20/2026 2:15:27 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 | 2.25 | 4.60 | 3.43 | 2.63 | +0.22 | +9.13% | 6.86 | 44 | 396 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1.00 | 2.00 | 2.30 | 2.15 | 2.09 | +0.17 | +8.86% | 2.15 | 135 | 98 | 3.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1.50 | 1.10 | 2.45 | 1.78 | 1.97 | 0.00 | 0.00% | 1.19 | 0 | 36 | 5.10 | 0.99 | 0.03 | 0.00 | 7/9/2026 | 7/20/2026 4:00:04 PM EST |
| 2.00 | 0.05 | 3.20 | 1.63 | 1.13 | -0.19 | -14.40% | 0.81 | 3 | 6 | 4.68 | 0.92 | 0.14 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 2.50 | 0.25 | 1.35 | 0.80 | 0.67 | % | 0.32 | 1 | 0 | 2.95 | 0.78 | 0.27 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.50 | +0.10 | +25.00% | 0.17 | 4 | 4 | 2.47 | 0.60 | 0.34 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 3.50 | 0.30 | 1.35 | 0.83 | 0.34 | +0.09 | +36.00% | 0.24 | 18 | 15 | 1.18 | 0.44 | 0.34 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.03 | -12.00% | 0.03 | 32 | 2 | 1.31 | 0.31 | 0.31 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.16 | % | 0.03 | 48 | 0 | 1.56 | 0.20 | 0.25 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.02 | 8 | 3 | 1.46 | 0.15 | 0.19 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.79 | 0.09 | 0.14 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.26 | -86.67% | 0.02 | 20 | 1 | 2.24 | 0.05 | 0.10 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 14 | 3.05 | 0.03 | 0.06 | 0.00 | 7/10/2026 | 7/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 2 | 8.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.59 | -0.01 | 0.03 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.05 | 1 | 4 | 1.84 | -0.08 | 0.14 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.04 | -16.67% | 0.05 | 8 | 26 | 1.36 | -0.22 | 0.27 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 3.00 | 0.05 | 0.60 | 0.33 | 0.47 | -0.03 | -6.00% | 0.11 | 40 | 33 | 0.94 | -0.40 | 0.34 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 3.50 | 0.40 | 1.15 | 0.78 | 0.89 | 0.00 | 0.00% | 0.22 | 0 | 206 | 2.23 | -0.56 | 0.34 | -0.01 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 4.00 | 0.55 | 2.65 | 1.60 | 1.19 | % | 0.40 | 1 | 0 | 3.06 | -0.69 | 0.31 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 4.50 | 0.30 | 3.70 | 2.00 | 1.55 | % | 0.44 | 10 | 0 | 6.06 | -0.80 | 0.25 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 5.00 | 1.55 | 2.70 | 2.13 | % | 0.43 | 0 | 0 | 2.67 | -0.85 | 0.19 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 5.50 | 1.80 | 3.40 | 2.60 | % | 0.47 | 0 | 0 | 3.37 | -0.91 | 0.14 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 6.00 | 2.30 | 4.70 | 3.50 | % | 0.58 | 0 | 0 | 5.64 | -0.95 | 0.10 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 6.50 | 2.00 | 5.20 | 3.60 | % | 0.55 | 0 | 0 | 5.79 | -0.97 | 0.06 | 0.00 | 7/20/2026 4:00:04 PM EST |