Options Chain for HIVE DIGITAL TECHNOLOGIES LTD COM NEW (HIVE) - $3.15 as of 12/3/2025 11:51:23 AM 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 | 2.50 | 2.95 | 2.73 | 2.62 | -0.28 | -9.66% | 5.46 | 9 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 1.00 | 2.05 | 2.30 | 2.18 | 2.17 | -0.31 | -12.50% | 2.18 | 9 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 1.50 | 1.35 | 2.10 | 1.73 | 4.00 | 0.00 | 0.00% | 1.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 10:59:04 AM EST |
| 2.00 | 0.85 | 1.60 | 1.23 | 1.15 | 0.00 | 0.00% | 0.61 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 2.50 | 0.35 | 1.10 | 0.73 | 0.65 | 0.00 | 0.00% | 0.29 | 0 | 28 | 8.27 | 0.98 | 0.14 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.08 | 14 | 522 | 1.49 | 0.71 | 0.93 | -0.03 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.01 | 20 | 2,021 | 1.58 | 0.24 | 0.78 | -0.03 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 276 | 2.68 | 0.04 | 0.21 | -0.01 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 438 | 3.53 | 0.00 | 0.03 | 0.00 | 12/2/2025 | 12/3/2025 10:59:04 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 620 | 4.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.19 | +380.00% | 0.02 | 1 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 10:59:04 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 10:59:04 AM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 10:59:04 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:04 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 10:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:04 AM 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 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:04 AM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.03 | 10 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 10:59:04 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.96 | -0.02 | 0.14 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.03 | 24 | 1,264 | 1.52 | -0.29 | 0.93 | -0.03 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 3.50 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.11 | 23 | 205 | 1.90 | -0.76 | 0.78 | -0.03 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 4.00 | 0.50 | 1.15 | 0.83 | 0.85 | 0.00 | 0.00% | 0.21 | 1 | 149 | 5.99 | -0.96 | 0.21 | -0.01 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 4.50 | 0.90 | 1.65 | 1.28 | 1.18 | 0.00 | 0.00% | 0.28 | 0 | 82 | 7.08 | -1.00 | 0.03 | 0.00 | 12/2/2025 | 12/3/2025 10:59:04 AM EST |
| 5.00 | 1.40 | 2.35 | 1.88 | 1.89 | 0.00 | 0.00% | 0.38 | 0 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 5.50 | 1.90 | 2.85 | 2.38 | 2.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 8.77 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 10:59:04 AM EST |
| 6.00 | 2.20 | 3.40 | 2.80 | 2.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 10:59:04 AM EST |
| 6.50 | 2.70 | 3.90 | 3.30 | 3.13 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 10:59:04 AM EST |
| 7.00 | 3.20 | 4.60 | 3.90 | 4.08 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 7.50 | 3.70 | 4.90 | 4.30 | 4.51 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 8.00 | 4.20 | 5.60 | 4.90 | 3.35 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 10:59:04 AM EST |
| 8.50 | 4.70 | 5.90 | 5.30 | 5.55 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |
| 9.00 | 5.10 | 6.70 | 5.90 | 5.93 | -0.03 | -0.51% | 0.66 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 9.50 | 5.60 | 7.10 | 6.35 | 6.33 | -0.23 | -3.51% | 0.67 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 10:59:04 AM EST |
| 10.00 | 6.10 | 8.90 | 7.50 | 6.95 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 10:59:04 AM EST |