Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $34.06 as of 12/8/2025 7:52:04 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 | 14.35 | 18.30 | 16.33 | 15.00 | % | 0.82 | 1 | 0 | 2.08 | 0.97 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 22.00 | 13.25 | 16.65 | 14.95 | % | 0.68 | 0 | 0 | 1.95 | 0.94 | 0.01 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 23.00 | 12.40 | 15.75 | 14.08 | % | 0.61 | 0 | 0 | 1.86 | 0.92 | 0.01 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 24.00 | 10.90 | 14.95 | 12.93 | % | 0.54 | 0 | 0 | 1.80 | 0.90 | 0.01 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 25.00 | 11.60 | 14.15 | 12.88 | % | 0.52 | 0 | 0 | 1.30 | 0.88 | 0.01 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 26.00 | 9.80 | 13.20 | 11.50 | 12.25 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.64 | 0.86 | 0.02 | -0.04 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 27.00 | 9.30 | 12.50 | 10.90 | 9.84 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.07 | 0.84 | 0.02 | -0.04 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 28.00 | 8.05 | 11.90 | 9.98 | 8.95 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.61 | 0.81 | 0.02 | -0.04 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 29.00 | 7.85 | 10.95 | 9.40 | 8.89 | % | 0.32 | 5 | 0 | 1.08 | 0.79 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 30.00 | 7.35 | 10.25 | 8.80 | 7.80 | +0.04 | +0.52% | 0.29 | 3 | 6 | 1.10 | 0.76 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 30.50 | 7.10 | 10.05 | 8.58 | 7.45 | % | 0.28 | 2 | 0 | 1.12 | 0.74 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 31.00 | 6.95 | 9.80 | 8.38 | 7.37 | % | 0.27 | 3 | 0 | 1.15 | 0.73 | 0.03 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 31.50 | 6.10 | 9.50 | 7.80 | % | 0.25 | 0 | 0 | 1.08 | 0.71 | 0.03 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 32.00 | 6.25 | 8.80 | 7.53 | 6.59 | % | 0.24 | 1 | 0 | 1.08 | 0.70 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 32.50 | 5.05 | 8.90 | 6.98 | 6.52 | % | 0.21 | 1 | 0 | 1.02 | 0.68 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 33.00 | 5.75 | 8.80 | 7.28 | 7.46 | 0.00 | 0.00% | 0.22 | 0 | 203 | 1.14 | 0.67 | 0.03 | -0.06 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 33.50 | 5.60 | 7.10 | 6.35 | 5.93 | -0.72 | -10.83% | 0.19 | 3 | 0 | 1.00 | 0.66 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 34.00 | 4.85 | 6.60 | 5.73 | 6.10 | +0.20 | +3.39% | 0.17 | 8 | 1 | 0.92 | 0.64 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 34.50 | 5.70 | 7.35 | 6.53 | 6.05 | +0.70 | +13.09% | 0.19 | 14 | 75 | 1.14 | 0.63 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 35.00 | 5.35 | 6.05 | 5.70 | 6.05 | +0.92 | +17.94% | 0.16 | 33 | 66 | 1.02 | 0.61 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 35.50 | 5.00 | 6.30 | 5.65 | 4.50 | -0.25 | -5.27% | 0.16 | 124 | 24 | 1.05 | 0.60 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 36.00 | 4.50 | 7.30 | 5.90 | 5.00 | -0.55 | -9.91% | 0.16 | 4 | 19 | 1.15 | 0.58 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 37.00 | 3.95 | 5.10 | 4.53 | 4.46 | -0.04 | -0.89% | 0.12 | 7 | 31 | 0.96 | 0.55 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 38.00 | 3.65 | 5.80 | 4.73 | 4.61 | -1.19 | -20.52% | 0.12 | 5 | 15 | 1.07 | 0.53 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 39.00 | 3.55 | 5.35 | 4.45 | 4.45 | % | 0.11 | 7 | 0 | 1.09 | 0.50 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 40.00 | 3.55 | 4.05 | 3.80 | 3.85 | +0.25 | +6.95% | 0.10 | 52 | 105 | 1.03 | 0.47 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 41.00 | 3.00 | 4.75 | 3.88 | 3.61 | +0.21 | +6.18% | 0.09 | 1 | 8 | 1.10 | 0.45 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 42.00 | 2.72 | 5.40 | 4.06 | 3.25 | -0.45 | -12.17% | 0.10 | 2 | 6 | 1.20 | 0.42 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 43.00 | 1.06 | 4.10 | 2.58 | 2.90 | -1.10 | -27.50% | 0.06 | 5 | 21 | 0.94 | 0.40 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 44.00 | 2.18 | 4.95 | 3.57 | 2.62 | -0.22 | -7.75% | 0.08 | 5 | 2 | 1.20 | 0.38 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 45.00 | 2.08 | 2.80 | 2.44 | 2.73 | +0.33 | +13.75% | 0.05 | 35 | 28 | 1.02 | 0.36 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.10 | 1.25 | 0.68 | % | 0.03 | 0 | 0 | 1.28 | -0.03 | 0.01 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 22.00 | 0.39 | 1.50 | 0.95 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.29 | -0.06 | 0.01 | -0.02 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 23.00 | 0.08 | 2.23 | 1.16 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.20 | -0.08 | 0.01 | -0.03 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 24.00 | 0.30 | 1.94 | 1.12 | 1.14 | +0.04 | +3.64% | 0.05 | 1 | 10 | 1.16 | -0.10 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 2.04 | 1.02 | 1.20 | -0.12 | -9.10% | 0.04 | 39 | 47 | 1.44 | -0.12 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 2.65 | 1.33 | 1.54 | % | 0.05 | 2 | 0 | 1.52 | -0.14 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 27.00 | 0.83 | 2.93 | 1.88 | 1.86 | % | 0.07 | 1 | 0 | 1.18 | -0.16 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 28.00 | 1.21 | 2.05 | 1.63 | 1.82 | +0.02 | +1.12% | 0.06 | 10 | 1 | 1.03 | -0.19 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 29.00 | 1.50 | 2.60 | 2.05 | 2.44 | % | 0.07 | 3 | 0 | 1.06 | -0.21 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 30.00 | 1.71 | 3.50 | 2.61 | 2.49 | -0.84 | -25.23% | 0.09 | 11 | 4 | 1.11 | -0.24 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 30.50 | 0.77 | 2.72 | 1.75 | 2.99 | % | 0.06 | 1 | 0 | 0.84 | -0.26 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 31.00 | 1.27 | 4.10 | 2.69 | 3.00 | % | 0.09 | 7 | 0 | 1.03 | -0.27 | 0.03 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 31.50 | 2.19 | 4.40 | 3.30 | 3.40 | % | 0.10 | 6 | 0 | 1.12 | -0.29 | 0.03 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 32.00 | 2.28 | 4.20 | 3.24 | 3.50 | % | 0.10 | 1 | 0 | 1.06 | -0.30 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 32.50 | 2.17 | 5.10 | 3.64 | % | 0.11 | 0 | 0 | 1.10 | -0.32 | 0.03 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 33.00 | 3.10 | 5.80 | 4.45 | 4.00 | +0.20 | +5.27% | 0.13 | 2 | 2 | 1.23 | -0.33 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 33.50 | 2.55 | 5.10 | 3.83 | 4.00 | -0.45 | -10.12% | 0.11 | 2 | 7 | 1.04 | -0.34 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 34.00 | 2.67 | 5.35 | 4.01 | % | 0.12 | 0 | 0 | 1.03 | -0.36 | 0.03 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 34.50 | 2.82 | 5.80 | 4.31 | 5.20 | % | 0.12 | 50 | 0 | 1.04 | -0.37 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 35.00 | 3.40 | 5.40 | 4.40 | 4.68 | -0.89 | -15.98% | 0.13 | 5 | 8 | 1.00 | -0.39 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 35.50 | 3.70 | 6.65 | 5.18 | 5.30 | % | 0.15 | 1 | 0 | 1.11 | -0.40 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 36.00 | 4.20 | 6.95 | 5.58 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.13 | -0.42 | 0.03 | -0.06 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 37.00 | 4.10 | 7.30 | 5.70 | % | 0.15 | 0 | 0 | 1.04 | -0.45 | 0.03 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 38.00 | 4.55 | 8.15 | 6.35 | 6.52 | -0.24 | -3.55% | 0.17 | 1 | 1 | 1.05 | -0.47 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 39.00 | 5.10 | 7.95 | 6.53 | 7.75 | -0.10 | -1.28% | 0.17 | 1 | 1 | 0.95 | -0.50 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 40.00 | 6.35 | 8.10 | 7.23 | 7.88 | -1.00 | -11.27% | 0.18 | 28 | 21 | 0.96 | -0.53 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 41.00 | 6.85 | 10.35 | 8.60 | 8.88 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.09 | -0.55 | 0.03 | -0.06 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 42.00 | 7.80 | 11.10 | 9.45 | % | 0.22 | 0 | 0 | 1.12 | -0.58 | 0.03 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 43.00 | 9.40 | 12.05 | 10.73 | % | 0.25 | 0 | 0 | 1.24 | -0.60 | 0.03 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 44.00 | 9.60 | 12.70 | 11.15 | 11.71 | % | 0.25 | 1 | 0 | 1.17 | -0.62 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 45.00 | 10.50 | 13.65 | 12.08 | 12.45 | -0.12 | -0.96% | 0.27 | 36 | 6 | 1.20 | -0.64 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |