Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $2.75 as of 9/6/2024 3:48:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.65 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:07 PM EST |
| 1.00 | 1.15 | 2.00 | 2.40 | 0.00 | 0.00% | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 9/6/2024 4:00:07 PM EST |
| 1.50 | 0.65 | 1.50 | 1.52 | 0.00 | 0.00% | 0 | 46 | 2.47 | 0.99 | 0.02 | 0.00 | 8/16/2024 | 9/6/2024 4:00:07 PM EST |
| 2.00 | 0.60 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 176 | 2.84 | 0.91 | 0.30 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 2.50 | 0.20 | 0.30 | 0.40 | -0.48 | -54.55% | 2 | 76 | 1.04 | 0.60 | 0.74 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 38 | 916 | 1.03 | 0.25 | 0.63 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 3.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 28 | 1,171 | 1.35 | 0.08 | 0.29 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 4.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 2,063 | 1.72 | 0.02 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 7,496 | 2.03 | 0.00 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 5.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 4,365 | 2.74 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:07 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,073 | 2.52 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:07 PM EST |
| 6.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5,389 | 3.20 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:07 PM EST |
| 7.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 108 | 5.21 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:07 PM EST |
| 8.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 226 | 4.29 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 45 | 2.34 | -0.01 | 0.02 | 0.00 | 8/7/2024 | 9/6/2024 4:00:07 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 318 | 1.75 | -0.09 | 0.30 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 2.50 | 0.10 | 0.20 | 0.17 | +0.06 | +54.55% | 34 | 1,190 | 0.95 | -0.40 | 0.74 | -0.01 | 9/6/2024 | 9/6/2024 4:00:07 PM EST |
| 3.00 | 0.45 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 756 | 1.06 | -0.75 | 0.63 | -0.01 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 3.50 | 0.75 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 162 | 1.29 | -0.92 | 0.29 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 4.00 | 1.35 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 120 | 1.66 | -0.98 | 0.09 | 0.00 | 9/5/2024 | 9/6/2024 4:00:07 PM EST |
| 4.50 | 1.50 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 44 | 1.96 | -1.00 | 0.02 | 0.00 | 7/30/2024 | 9/6/2024 4:00:07 PM EST |
| 5.00 | 2.20 | 2.60 | 2.15 | 0.00 | 0.00% | 0 | 7 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:07 PM EST |
| 5.50 | 2.55 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 4:00:07 PM EST |
| 6.00 | 3.30 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:07 PM EST |
| 7.00 | 4.30 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 5 | 4.30 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:07 PM EST |
| 8.00 | 5.30 | 5.50 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:07 PM EST |