Options Chain for HIVE BLOCKCHAIN TECHNLGIES LTD COM NEW (HIVE)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.15 | 1.40 | 1.04 | 0.00 | 0.00% | 0 | 11 | 5.41 | 1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:58 PM |
| 1.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,789 | 11/15/2022 | |||||
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,762 | 11/7/2022 | |||||
| 2.00 | 0.25 | 0.30 | 0.30 | +0.02 | +7.15% | 9 | 439 | 1.40 | 0.73 | 0.70 | -0.01 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 411 | 1.43 | 0.10 | 0.35 | 0.00 | 12/1/2022 | 12/2/2022 8:59:58 PM |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,145 | 11/11/2022 | |||||
| 4.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 441 | 10/25/2022 | |||||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,708 | 2.22 | 0.00 | 0.02 | 0.00 | 11/21/2022 | 12/2/2022 8:59:58 PM |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 506 | 10/28/2022 | |||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,202 | 2.76 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:58 PM |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 256 | 3.18 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:58 PM |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 698 | 3.52 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:58 PM |
| 8.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 360 | 4.40 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:58 PM |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 133 | 8.96 | 0.00 | 0.00 | 0.00 | 10/5/2022 | 12/2/2022 8:59:58 PM |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 863 | 4.25 | 0.00 | 0.00 | 0.00 | 10/13/2022 | 12/2/2022 8:59:58 PM |
| 11.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:58 PM |
| 12.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:58 PM |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:58 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 3.32 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:58 PM |
| 1.00 | 0.40 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 589 | 11/21/2022 | |||||
| 2.00 | 0.05 | 0.15 | 0.06 | -0.06 | -50.00% | 15 | 3,603 | 1.16 | -0.27 | 0.70 | -0.01 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 2.00 | 1.40 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 35 | 11/23/2022 | |||||
| 3.00 | 2.20 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 21 | 11/1/2022 | |||||
| 3.00 | 0.75 | 0.85 | 0.80 | -0.11 | -12.09% | 49 | 256 | 1.53 | -0.90 | 0.35 | 0.00 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 4.00 | 1.60 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 111 | 3.84 | -1.00 | 0.02 | 0.00 | 11/11/2022 | 12/2/2022 8:59:58 PM |
| 4.00 | 2.95 | 4.10 | % | 0 | 0 | ||||||||
| 5.00 | 4.00 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 0 | 10/28/2022 | |||||
| 5.00 | 2.60 | 3.10 | 3.01 | 0.00 | 0.00% | 0 | 93 | 4.82 | -1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:58 PM |
| 6.00 | 3.70 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 488 | 4.66 | -1.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:58 PM |
| 7.00 | 4.70 | 5.10 | 4.80 | 0.00 | 0.00% | 0 | 3 | 5.73 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:58 PM |
| 8.00 | 5.70 | 5.90 | 5.45 | 0.00 | 0.00% | 0 | 2 | 6.07 | -1.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:58 PM |
| 9.00 | 6.60 | 7.00 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 10.00 | 7.60 | 8.00 | 4.10 | 0.00 | 0.00% | 0 | 400 | 5.91 | -1.00 | 0.00 | 0.00 | 8/16/2022 | 12/2/2022 8:59:58 PM |
| 11.00 | 8.60 | 8.90 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 12.00 | 9.70 | 9.90 | % | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 13.00 | 10.60 | 11.00 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM |