Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.37 as of 5/20/2026 4:29:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 3.80 | 3.40 | 3.45 | +0.67 | +24.11% | 6.80 | 59 | 186 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1.00 | 2.35 | 3.30 | 2.83 | 2.90 | +0.48 | +19.84% | 2.83 | 13 | 252 | 3.31 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 1.50 | 2.00 | 2.85 | 2.43 | 2.52 | +0.54 | +27.28% | 1.62 | 10 | 22 | 2.46 | 0.96 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 2.00 | 1.80 | 2.40 | 2.10 | 2.00 | +0.26 | +14.95% | 1.05 | 4 | 2,611 | 1.94 | 0.91 | 0.06 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.00 | 1.50 | 1.55 | 1.53 | 1.52 | +0.50 | +49.02% | 0.51 | 1,337 | 2,404 | 1.28 | 0.78 | 0.11 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.00 | 1.15 | 1.20 | 1.18 | 1.20 | +0.50 | +71.43% | 0.29 | 8,405 | 1,788 | 1.36 | 0.65 | 0.13 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.00 | 0.85 | 0.95 | 0.90 | 0.92 | +0.43 | +87.76% | 0.18 | 1,211 | 3,729 | 1.37 | 0.54 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 6.00 | 0.45 | 0.90 | 0.68 | 0.79 | +0.44 | +125.72% | 0.11 | 257 | 423 | 1.35 | 0.46 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 7.00 | 0.40 | 0.70 | 0.55 | 0.61 | +0.36 | +144.00% | 0.08 | 1,508 | 464 | 1.50 | 0.40 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 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 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.46 | 0 | 2 | 7.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.44 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 5/20/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.93 | -0.04 | 0.03 | 0.00 | 4/15/2026 | 5/20/2026 4:00:05 PM EST |
| 2.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.09 | 5 | 318 | 1.25 | -0.09 | 0.06 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 3.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.08 | -13.34% | 0.18 | 1,092 | 331 | 1.22 | -0.22 | 0.11 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 4.00 | 0.65 | 1.60 | 1.13 | 1.06 | -0.01 | -0.94% | 0.28 | 14 | 76 | 1.29 | -0.35 | 0.13 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 5.00 | 1.25 | 2.40 | 1.83 | 2.47 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.27 | -0.46 | 0.13 | -0.01 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 6.00 | 2.50 | 3.00 | 2.75 | 2.81 | % | 0.46 | 10 | 101 | 1.44 | -0.54 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 7.00 | 3.00 | 4.40 | 3.70 | 4.10 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.39 | -0.60 | 0.12 | -0.01 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |