Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $34.86 as of 12/15/2025 12:55:14 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 | 11.95 | 13.85 | 12.90 | 12.95 | -2.05 | -13.67% | 0.65 | 2 | 1 | 1.78 | 0.93 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 25.00 | 7.75 | 8.85 | 8.30 | 8.41 | % | 0.33 | 10 | 0 | 1.10 | 0.82 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 30.00 | 5.00 | 5.90 | 5.45 | % | 0.18 | 0 | 0 | 1.10 | 0.67 | 0.03 | -0.05 | 12/15/2025 11:58:52 AM EST | |||
| 31.00 | 4.55 | 5.30 | 4.93 | 4.93 | % | 0.16 | 4 | 0 | 0.88 | 0.64 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 32.00 | 4.10 | 4.40 | 4.25 | 4.30 | % | 0.13 | 214 | 0 | 0.93 | 0.60 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 33.00 | 3.75 | 4.45 | 4.10 | 4.06 | -5.04 | -55.39% | 0.12 | 74 | 4 | 0.95 | 0.57 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 33.50 | 3.45 | 4.60 | 4.03 | 4.12 | -3.43 | -45.43% | 0.12 | 8 | 2 | 0.97 | 0.55 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 34.00 | 3.35 | 4.10 | 3.73 | 4.02 | % | 0.11 | 208 | 0 | 1.03 | 0.53 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 34.50 | 3.10 | 4.10 | 3.60 | % | 0.10 | 0 | 0 | 0.92 | 0.52 | 0.04 | -0.05 | 12/15/2025 11:58:52 AM EST | |||
| 35.00 | 3.00 | 3.55 | 3.28 | 3.52 | -1.53 | -30.30% | 0.09 | 7 | 10 | 0.95 | 0.50 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 35.50 | 2.74 | 3.60 | 3.17 | 3.97 | -1.13 | -22.16% | 0.09 | 1 | 5 | 0.91 | 0.49 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 36.00 | 2.14 | 3.70 | 2.92 | 4.15 | -0.77 | -15.65% | 0.08 | 100 | 116 | 0.94 | 0.47 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 37.00 | 2.41 | 2.76 | 2.59 | 2.88 | -1.28 | -30.77% | 0.07 | 1 | 39 | 0.96 | 0.44 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 38.00 | 2.25 | 2.65 | 2.45 | 2.35 | -1.65 | -41.25% | 0.06 | 26 | 58 | 0.97 | 0.41 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 38.50 | 1.99 | 2.47 | 2.23 | 2.62 | -1.78 | -40.46% | 0.06 | 5 | 16 | 1.00 | 0.40 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 39.00 | 1.97 | 2.52 | 2.25 | 2.18 | -1.48 | -40.44% | 0.06 | 7 | 37 | 0.98 | 0.39 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 39.50 | 1.83 | 2.88 | 2.36 | 2.13 | % | 0.06 | 4 | 0 | 0.99 | 0.37 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 40.00 | 1.90 | 2.30 | 2.10 | 2.10 | -1.20 | -36.37% | 0.05 | 319 | 188 | 1.00 | 0.36 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 40.50 | 1.68 | 2.70 | 2.19 | 3.66 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.98 | 0.35 | 0.03 | -0.05 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 41.00 | 1.65 | 2.46 | 2.06 | 2.08 | -1.02 | -32.91% | 0.05 | 7 | 11 | 1.01 | 0.34 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 41.50 | 1.49 | 2.36 | 1.93 | 2.07 | % | 0.05 | 2 | 0 | 1.01 | 0.33 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 42.00 | 1.06 | 2.60 | 1.83 | 1.87 | -2.63 | -58.45% | 0.04 | 14 | 26 | 0.97 | 0.32 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 42.50 | 1.31 | 2.25 | 1.78 | 1.87 | -1.13 | -37.67% | 0.04 | 1 | 1 | 0.99 | 0.31 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 43.00 | 1.30 | 2.01 | 1.66 | 1.70 | -0.81 | -32.28% | 0.04 | 4 | 4 | 1.02 | 0.30 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 44.00 | 1.19 | 2.00 | 1.60 | 1.38 | -1.35 | -49.46% | 0.04 | 2 | 23 | 1.07 | 0.28 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 45.00 | 1.25 | 1.52 | 1.39 | 1.62 | -0.76 | -31.94% | 0.03 | 22 | 46 | 1.03 | 0.26 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 46.00 | 0.93 | 1.67 | 1.30 | 1.81 | % | 0.03 | 6 | 0 | 1.14 | 0.24 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 47.00 | 0.92 | 1.45 | 1.19 | 1.24 | % | 0.03 | 1 | 0 | 1.10 | 0.23 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 48.00 | 0.78 | 1.78 | 1.28 | 1.13 | -0.67 | -37.23% | 0.03 | 5 | 1 | 1.11 | 0.22 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 49.00 | 0.70 | 1.81 | 1.26 | 1.02 | -1.01 | -49.76% | 0.03 | 3 | 3 | 1.17 | 0.20 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 50.00 | 0.69 | 1.00 | 0.85 | 0.98 | -0.41 | -29.50% | 0.02 | 17 | 257 | 1.06 | 0.19 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 55.00 | 0.55 | 0.95 | 0.75 | 0.65 | -0.55 | -45.84% | 0.01 | 470 | 349 | 1.08 | 0.14 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 11:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.36 | 0.60 | 0.48 | 0.42 | % | 0.02 | 27 | 0 | 1.10 | -0.07 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 25.00 | 1.26 | 1.50 | 1.38 | 1.25 | +0.39 | +45.35% | 0.06 | 41 | 22 | 1.04 | -0.18 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 30.00 | 3.25 | 3.50 | 3.38 | 3.25 | +1.03 | +46.40% | 0.11 | 75 | 44 | 1.03 | -0.33 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 31.00 | 3.55 | 4.20 | 3.88 | 3.70 | % | 0.13 | 3 | 0 | 1.04 | -0.36 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 32.00 | 4.25 | 4.70 | 4.48 | 4.38 | +1.18 | +36.88% | 0.14 | 19 | 19 | 0.98 | -0.40 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 33.00 | 4.70 | 5.30 | 5.00 | 4.55 | +1.53 | +50.67% | 0.15 | 3 | 3 | 1.00 | -0.43 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 33.50 | 3.35 | 5.70 | 4.53 | 4.92 | % | 0.14 | 7 | 0 | 0.89 | -0.45 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 34.00 | 5.35 | 5.95 | 5.65 | 5.67 | +2.50 | +78.87% | 0.17 | 8 | 1 | 1.18 | -0.47 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 34.50 | 5.35 | 6.65 | 6.00 | % | 0.17 | 0 | 0 | 1.15 | -0.48 | 0.04 | -0.05 | 12/15/2025 11:58:52 AM EST | |||
| 35.00 | 5.90 | 6.70 | 6.30 | 6.17 | +2.68 | +76.80% | 0.18 | 57 | 4 | 1.06 | -0.50 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 35.50 | 5.75 | 7.05 | 6.40 | 5.73 | +0.99 | +20.89% | 0.18 | 1 | 11 | 1.03 | -0.51 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 36.00 | 6.75 | 7.70 | 7.23 | 6.49 | +1.61 | +33.00% | 0.20 | 2 | 7 | 1.11 | -0.53 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 37.00 | 6.45 | 8.25 | 7.35 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.99 | -0.56 | 0.03 | -0.05 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 38.00 | 8.25 | 9.70 | 8.98 | 8.20 | +2.09 | +34.21% | 0.24 | 11 | 9 | 1.10 | -0.59 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 38.50 | 6.95 | 9.20 | 8.08 | % | 0.21 | 0 | 0 | 0.85 | -0.60 | 0.03 | -0.05 | 12/15/2025 11:58:52 AM EST | |||
| 39.00 | 8.35 | 9.60 | 8.98 | 8.93 | % | 0.23 | 1 | 0 | 1.06 | -0.61 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 39.50 | 8.85 | 10.10 | 9.48 | 6.13 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.35 | -0.63 | 0.03 | -0.05 | 12/11/2025 | 12/15/2025 11:58:52 AM EST |
| 40.00 | 9.10 | 10.50 | 9.80 | 9.64 | +2.67 | +38.31% | 0.25 | 4 | 12 | 1.16 | -0.64 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 40.50 | 8.55 | 10.95 | 9.75 | % | 0.24 | 0 | 0 | 1.28 | -0.65 | 0.03 | -0.05 | 12/15/2025 11:58:52 AM EST | |||
| 41.00 | 10.70 | 11.35 | 11.03 | % | 0.27 | 0 | 0 | 1.05 | -0.66 | 0.03 | -0.05 | 12/15/2025 11:58:52 AM EST | |||
| 41.50 | 10.35 | 11.85 | 11.10 | 8.50 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.13 | -0.67 | 0.03 | -0.05 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 42.00 | 11.25 | 12.25 | 11.75 | 11.25 | +2.42 | +27.41% | 0.28 | 13 | 3 | 1.07 | -0.68 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 42.50 | 10.80 | 13.60 | 12.20 | % | 0.29 | 0 | 0 | 1.42 | -0.69 | 0.03 | -0.05 | 12/15/2025 11:58:52 AM EST | |||
| 43.00 | 12.10 | 13.20 | 12.65 | 12.04 | % | 0.29 | 51 | 0 | 1.06 | -0.70 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 44.00 | 12.40 | 13.95 | 13.18 | 12.55 | +1.98 | +18.74% | 0.30 | 2 | 2 | 1.09 | -0.72 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 45.00 | 14.00 | 14.80 | 14.40 | 13.92 | % | 0.32 | 16 | 0 | 1.08 | -0.74 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 46.00 | 14.10 | 15.75 | 14.93 | 14.89 | % | 0.32 | 1 | 0 | 1.11 | -0.76 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 47.00 | 14.70 | 16.65 | 15.68 | 15.58 | +3.14 | +25.25% | 0.33 | 3 | 5 | 1.24 | -0.77 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 48.00 | 16.75 | 17.55 | 17.15 | 16.48 | % | 0.36 | 14 | 0 | 1.27 | -0.78 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 49.00 | 16.10 | 18.55 | 17.33 | % | 0.35 | 0 | 0 | 1.43 | -0.80 | 0.02 | -0.04 | 12/15/2025 11:58:52 AM EST | |||
| 50.00 | 18.00 | 19.45 | 18.73 | 18.13 | +2.33 | +14.75% | 0.37 | 46 | 12 | 1.20 | -0.81 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 55.00 | 21.80 | 24.60 | 23.20 | 21.35 | +2.70 | +14.48% | 0.42 | 2 | 8 | 1.57 | -0.86 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |