Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $34.40 as of 11/14/2025 8:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 16.10 | 14.55 | 14.90 | % | 0.73 | 4 | 0 | 1.71 | 0.94 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 25.00 | 9.35 | 12.20 | 10.78 | % | 0.43 | 0 | 0 | 1.51 | 0.84 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 1.52 | 0.82 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 27.00 | % | 0.00 | 0 | 0 | 1.04 | 0.80 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 28.00 | 7.25 | 10.10 | 8.68 | % | 0.31 | 0 | 0 | 0.99 | 0.77 | 0.02 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 29.00 | % | 0.00 | 0 | 0 | 0.99 | 0.74 | 0.02 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 30.00 | 5.80 | 9.05 | 7.43 | 9.70 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.00 | 0.71 | 0.02 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 31.00 | 6.40 | 7.60 | 7.00 | % | 0.23 | 0 | 0 | 1.04 | 0.69 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 32.00 | 5.15 | 7.15 | 6.15 | 9.73 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.97 | 0.66 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 33.00 | 5.95 | 6.40 | 6.18 | 6.18 | % | 0.19 | 222 | 0 | 1.06 | 0.63 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 34.00 | 5.25 | 7.50 | 6.38 | 6.00 | % | 0.19 | 20 | 0 | 1.21 | 0.60 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 35.00 | 4.85 | 5.55 | 5.20 | 5.10 | -1.27 | -19.94% | 0.15 | 78 | 2 | 1.06 | 0.57 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 36.00 | 4.50 | 5.55 | 5.03 | 4.67 | -1.83 | -28.16% | 0.14 | 108 | 26 | 1.10 | 0.54 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 37.00 | 4.15 | 5.00 | 4.58 | 4.25 | -1.50 | -26.09% | 0.12 | 19 | 12 | 1.09 | 0.51 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 37.50 | 3.85 | 4.85 | 4.35 | 3.83 | % | 0.12 | 2 | 0 | 1.08 | 0.50 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 38.00 | 3.80 | 4.70 | 4.25 | 4.05 | -1.70 | -29.57% | 0.11 | 3 | 1 | 1.09 | 0.48 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 38.50 | 3.65 | 4.65 | 4.15 | % | 0.11 | 0 | 0 | 1.10 | 0.47 | 0.03 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 39.00 | 1.99 | 4.55 | 3.27 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.96 | 0.45 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 39.50 | 3.30 | 4.25 | 3.78 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.09 | 0.44 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 40.00 | 3.25 | 4.55 | 3.90 | 3.60 | -1.10 | -23.41% | 0.10 | 98 | 17 | 1.15 | 0.43 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 40.50 | 2.85 | 4.15 | 3.50 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.09 | 0.41 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 41.00 | 2.89 | 4.15 | 3.52 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.13 | 0.40 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 41.50 | 2.29 | 3.65 | 2.97 | % | 0.07 | 0 | 0 | 1.04 | 0.39 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 42.00 | 2.31 | 3.90 | 3.11 | 3.25 | % | 0.07 | 2 | 0 | 1.09 | 0.38 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 42.50 | 2.50 | 3.50 | 3.00 | % | 0.07 | 0 | 0 | 1.10 | 0.36 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 43.00 | 2.60 | 3.55 | 3.08 | 2.98 | % | 0.07 | 2 | 0 | 1.14 | 0.35 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 43.50 | 2.30 | 3.50 | 2.90 | % | 0.07 | 0 | 0 | 1.12 | 0.34 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 44.00 | 0.80 | 3.55 | 2.18 | 2.71 | -0.79 | -22.58% | 0.05 | 10 | 5 | 0.97 | 0.32 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 44.50 | 1.79 | 3.15 | 2.47 | % | 0.06 | 0 | 0 | 1.08 | 0.31 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 45.00 | 1.02 | 3.45 | 2.24 | 2.57 | -0.90 | -25.94% | 0.05 | 38 | 1 | 1.03 | 0.30 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 45.50 | 0.38 | 3.15 | 1.77 | % | 0.04 | 0 | 0 | 0.92 | 0.29 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 46.00 | 0.33 | 2.98 | 1.66 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.91 | 0.28 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 46.50 | % | 0.00 | 0 | 0 | 0.92 | 0.27 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 47.00 | 0.25 | 4.00 | 2.13 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.03 | 0.26 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 47.50 | % | 0.00 | 0 | 0 | 1.27 | 0.25 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 48.00 | 1.69 | 3.50 | 2.60 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.24 | 0.24 | 0.02 | -0.04 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 48.50 | % | 0.00 | 0 | 0 | 1.27 | 0.23 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 49.00 | 1.27 | 2.05 | 1.66 | % | 0.03 | 0 | 0 | 1.07 | 0.22 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 49.50 | % | 0.00 | 0 | 0 | 0.94 | 0.21 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 50.00 | 1.20 | 1.92 | 1.56 | 1.79 | -1.66 | -48.12% | 0.03 | 57 | 6 | 1.07 | 0.20 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 50.50 | 1.28 | 2.47 | 1.88 | % | 0.04 | 0 | 0 | 1.17 | 0.20 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 51.00 | 1.23 | 2.51 | 1.87 | % | 0.04 | 0 | 0 | 1.18 | 0.19 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 51.50 | 0.10 | 3.55 | 1.83 | % | 0.04 | 0 | 0 | 1.08 | 0.18 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 52.00 | % | 0.00 | 0 | 0 | 0.96 | 0.17 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 52.50 | 1.13 | 2.62 | 1.88 | % | 0.04 | 0 | 0 | 1.23 | 0.17 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 53.00 | % | 0.00 | 0 | 0 | 1.20 | 0.16 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 53.50 | % | 0.00 | 0 | 0 | 1.21 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 54.00 | 1.01 | 2.05 | 1.53 | % | 0.03 | 0 | 0 | 1.19 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 1.08 | 0.13 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 56.00 | 0.73 | 1.30 | 1.02 | % | 0.02 | 0 | 0 | 1.10 | 0.12 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 57.00 | 0.81 | 1.71 | 1.26 | % | 0.02 | 0 | 0 | 1.20 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 58.00 | % | 0.00 | 0 | 0 | 1.17 | 0.10 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 59.00 | 0.63 | 1.61 | 1.12 | 1.11 | % | 0.02 | 1 | 0 | 1.20 | 0.10 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 60.00 | % | 0.00 | 0 | 0 | 1.12 | 0.09 | 0.01 | -0.02 | 11/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.08 | 0.95 | 0.52 | 0.41 | % | 0.03 | 10 | 0 | 1.10 | -0.06 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 25.00 | 0.74 | 1.53 | 1.14 | 1.30 | % | 0.05 | 37 | 0 | 1.02 | -0.16 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 26.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.28 | -0.18 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 1.10 | -0.20 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 28.00 | 2.00 | 3.10 | 2.55 | 2.35 | % | 0.09 | 57 | 0 | 1.16 | -0.23 | 0.02 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 29.00 | % | 0.00 | 0 | 0 | 1.06 | -0.26 | 0.02 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 30.00 | 2.43 | 3.20 | 2.82 | 3.10 | +0.83 | +36.57% | 0.09 | 30 | 4 | 1.03 | -0.29 | 0.02 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 31.00 | 2.86 | 4.20 | 3.53 | 3.60 | % | 0.11 | 3 | 0 | 1.09 | -0.31 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 32.00 | 3.70 | 4.75 | 4.23 | 3.85 | % | 0.13 | 65 | 0 | 1.14 | -0.34 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 33.00 | 3.75 | 5.00 | 4.38 | 4.42 | +0.57 | +14.81% | 0.13 | 8 | 2 | 1.06 | -0.37 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 34.00 | 4.75 | 5.75 | 5.25 | 4.70 | % | 0.15 | 18 | 0 | 1.13 | -0.40 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 35.00 | 4.55 | 6.50 | 5.53 | 5.78 | % | 0.16 | 26 | 0 | 1.07 | -0.43 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 36.00 | 5.40 | 7.35 | 6.38 | 6.32 | +1.62 | +34.47% | 0.18 | 1 | 5 | 1.12 | -0.46 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 37.00 | 6.25 | 7.60 | 6.93 | 6.44 | % | 0.19 | 4 | 0 | 1.11 | -0.49 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 37.50 | 6.70 | 9.25 | 7.98 | 6.97 | +1.62 | +30.28% | 0.21 | 7 | 1 | 1.25 | -0.50 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 38.00 | 6.65 | 8.45 | 7.55 | 7.20 | % | 0.20 | 6 | 0 | 1.10 | -0.52 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 38.50 | 7.65 | 8.75 | 8.20 | 8.10 | % | 0.21 | 2 | 0 | 1.17 | -0.53 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 39.00 | 6.40 | 8.90 | 7.65 | 6.62 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.98 | -0.55 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 39.50 | 6.95 | 9.30 | 8.13 | 7.55 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.01 | -0.56 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 40.00 | 8.45 | 10.00 | 9.23 | 8.75 | +1.42 | +19.38% | 0.23 | 3 | 80 | 1.16 | -0.57 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 40.50 | 8.15 | 10.30 | 9.23 | 6.88 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.09 | -0.59 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 41.00 | 8.65 | 10.55 | 9.60 | 9.84 | % | 0.23 | 2 | 0 | 1.09 | -0.60 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 41.50 | 9.55 | 10.70 | 10.13 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.13 | -0.61 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 42.00 | 8.80 | 12.35 | 10.58 | 9.69 | +0.69 | +7.67% | 0.25 | 3 | 1 | 1.13 | -0.62 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 42.50 | % | 0.00 | 0 | 0 | 1.27 | -0.64 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 43.00 | 10.80 | 12.45 | 11.63 | % | 0.27 | 0 | 0 | 1.20 | -0.65 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 43.50 | % | 0.00 | 0 | 0 | 1.20 | -0.66 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 44.00 | 11.30 | 12.85 | 12.08 | 11.77 | % | 0.27 | 3 | 0 | 1.13 | -0.68 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 44.50 | % | 0.00 | 0 | 0 | 1.13 | -0.69 | 0.03 | -0.05 | 11/14/2025 3:59:57 PM EST | ||||||
| 45.00 | 11.25 | 14.85 | 13.05 | 12.22 | +1.17 | +10.59% | 0.29 | 1 | 85 | 1.14 | -0.70 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 45.50 | % | 0.00 | 0 | 0 | 1.09 | -0.71 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 46.00 | 11.75 | 15.65 | 13.70 | 13.34 | % | 0.30 | 88 | 0 | 1.54 | -0.72 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 46.50 | % | 0.00 | 0 | 0 | 1.39 | -0.73 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 47.00 | 12.60 | 16.05 | 14.33 | 14.53 | % | 0.30 | 19 | 0 | 1.46 | -0.74 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 47.50 | % | 0.00 | 0 | 0 | 1.13 | -0.75 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 48.00 | 13.90 | 17.20 | 15.55 | 14.87 | % | 0.32 | 4 | 0 | 1.13 | -0.76 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 48.50 | % | 0.00 | 0 | 0 | 1.55 | -0.77 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 49.00 | 14.30 | 18.25 | 16.28 | 16.24 | +3.09 | +23.50% | 0.33 | 1 | 1 | 1.58 | -0.78 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 49.50 | % | 0.00 | 0 | 0 | 1.56 | -0.79 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 50.00 | 15.45 | 17.90 | 16.68 | 16.25 | +1.20 | +7.98% | 0.33 | 4 | 2 | 1.34 | -0.80 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 50.50 | % | 0.00 | 0 | 0 | 1.56 | -0.80 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | ||||||
| 51.00 | 16.60 | 19.80 | 18.20 | 18.15 | % | 0.36 | 1 | 0 | 1.56 | -0.81 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 51.50 | % | 0.00 | 0 | 0 | 1.58 | -0.82 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 52.00 | 17.40 | 20.65 | 19.03 | % | 0.37 | 0 | 0 | 1.56 | -0.83 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 52.50 | % | 0.00 | 0 | 0 | 1.56 | -0.83 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 53.00 | % | 0.00 | 0 | 0 | 1.62 | -0.84 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 53.50 | % | 0.00 | 0 | 0 | 1.61 | -0.85 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 54.00 | 19.35 | 22.45 | 20.90 | 20.92 | % | 0.39 | 2 | 0 | 1.59 | -0.85 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 55.00 | % | 0.00 | 0 | 0 | 1.33 | -0.87 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 56.00 | % | 0.00 | 0 | 0 | 1.57 | -0.88 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 57.00 | 22.10 | 25.40 | 23.75 | % | 0.42 | 0 | 0 | 1.67 | -0.89 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 58.00 | % | 0.00 | 0 | 0 | 1.69 | -0.90 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 59.00 | 24.00 | 27.30 | 25.65 | % | 0.43 | 0 | 0 | 1.71 | -0.90 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 1.58 | -0.91 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST |