Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $5.71 as of 10/17/2025 8:28:41 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 | 4.20 | 7.20 | 5.70 | 5.89 | 0.00 | 0.00% | 11.40 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 4:00:03 PM EST |
| 1.00 | 3.70 | 6.70 | 5.20 | 4.80 | -1.39 | -22.46% | 5.20 | 9 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 1.50 | 3.50 | 6.20 | 4.85 | 4.31 | -0.88 | -16.96% | 3.23 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 2.00 | 3.10 | 5.70 | 4.40 | 3.90 | -0.87 | -18.24% | 2.20 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 2.50 | 2.35 | 5.30 | 3.83 | 4.36 | 0.00 | 0.00% | 1.53 | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:03 PM EST |
| 3.00 | 1.75 | 3.20 | 2.48 | 2.71 | -1.00 | -26.96% | 0.83 | 1 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 3.50 | 1.25 | 3.00 | 2.13 | 2.15 | -0.40 | -15.69% | 0.61 | 1 | 320 | 6.90 | 0.99 | 0.02 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 4.00 | 0.05 | 3.60 | 1.83 | 1.70 | -0.95 | -35.85% | 0.46 | 19 | 352 | 6.64 | 0.97 | 0.06 | -0.01 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 4.50 | 0.40 | 1.85 | 1.13 | 1.20 | -0.35 | -22.59% | 0.25 | 5 | 241 | 4.08 | 0.90 | 0.15 | -0.02 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 5.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.23 | -21.30% | 0.17 | 125 | 670 | 1.08 | 0.79 | 0.25 | -0.03 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 5.50 | 0.50 | 0.75 | 0.63 | 0.50 | -0.48 | -48.98% | 0.11 | 175 | 192 | 1.57 | 0.63 | 0.33 | -0.03 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.12 | -23.08% | 0.06 | 531 | 651 | 1.51 | 0.46 | 0.35 | -0.04 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.14 | -56.00% | 0.02 | 673 | 1,812 | 1.51 | 0.20 | 0.24 | -0.02 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.12 | -57.15% | 0.01 | 96 | 461 | 1.55 | 0.12 | 0.17 | -0.02 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 87 | 1,685 | 1.80 | 0.07 | 0.11 | -0.01 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 48 | 236 | 2.21 | 0.04 | 0.07 | -0.01 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.05 | -55.56% | 0.02 | 13 | 105 | 3.60 | 0.02 | 0.04 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 14 | 547 | 2.41 | 0.00 | 0.01 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 78 | 3.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 5.18 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 4:00:03 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 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 2.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/17/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.70 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 21 | 5.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/17/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.34 | 0 | 599 | 3.85 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.06 | -46.16% | 0.03 | 1 | 223 | 4.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 16 | 473 | 2.48 | -0.01 | 0.02 | 0.00 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 62 | 158 | 2.33 | -0.03 | 0.06 | -0.01 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.02 | 857 | 249 | 2.03 | -0.10 | 0.15 | -0.02 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.03 | 452 | 142 | 1.64 | -0.21 | 0.25 | -0.03 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 5.50 | 0.30 | 0.45 | 0.38 | 0.37 | +0.02 | +5.72% | 0.07 | 287 | 873 | 1.50 | -0.37 | 0.33 | -0.03 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 6.00 | 0.45 | 1.25 | 0.85 | 0.61 | -0.09 | -12.86% | 0.14 | 386 | 545 | 1.36 | -0.54 | 0.35 | -0.04 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 7.00 | 1.35 | 1.50 | 1.43 | 1.58 | +0.20 | +14.50% | 0.20 | 241 | 626 | 1.73 | -0.80 | 0.24 | -0.02 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 7.50 | 1.35 | 2.35 | 1.85 | 1.10 | 0.00 | 0.00% | 0.25 | 0 | 52 | 1.67 | -0.88 | 0.17 | -0.02 | 10/15/2025 | 10/17/2025 4:00:03 PM EST |
| 8.00 | 2.30 | 2.65 | 2.48 | 2.25 | +0.80 | +55.18% | 0.31 | 1 | 62 | 3.78 | -0.93 | 0.11 | -0.01 | 10/17/2025 | 10/17/2025 4:00:03 PM EST |
| 8.50 | 1.00 | 4.90 | 2.95 | % | 0.35 | 0 | 0 | 5.08 | -0.96 | 0.07 | -0.01 | 10/17/2025 4:00:03 PM EST | |||
| 9.00 | 1.60 | 4.70 | 3.15 | % | 0.35 | 0 | 0 | 6.66 | -0.98 | 0.04 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 10.00 | 4.10 | 6.40 | 5.25 | 3.97 | 0.00 | 0.00% | 0.53 | 0 | 2 | 7.17 | -1.00 | 0.01 | 0.00 | 10/16/2025 | 10/17/2025 4:00:03 PM EST |
| 11.00 | 4.40 | 7.40 | 5.90 | 4.00 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 4:00:03 PM EST |
| 12.00 | 5.50 | 8.40 | 6.95 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST | |||
| 12.50 | 5.90 | 8.90 | 7.40 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:03 PM EST |