Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $28.03 as of 9/25/2026 12:16:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.85 | 13.20 | 12.53 | 14.45 | +3.33 | +29.95% | 0.84 | 10 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 16.00 | 10.85 | 12.55 | 11.70 | 12.42 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:59 AM EST |
| 17.00 | 9.85 | 10.95 | 10.40 | 10.85 | 0.00 | 0.00% | 0.61 | 0 | 13 | 3.19 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:59 AM EST |
| 18.00 | 8.85 | 9.90 | 9.38 | 7.87 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:58:59 AM EST |
| 19.00 | 8.15 | 9.30 | 8.73 | 8.76 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.52 | 0.99 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:58:59 AM EST |
| 20.00 | 6.95 | 7.75 | 7.35 | 7.40 | -0.82 | -9.98% | 0.37 | 4 | 52 | 2.26 | 0.98 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 20.50 | 6.45 | 7.40 | 6.93 | 7.00 | -0.31 | -4.25% | 0.34 | 3 | 34 | 1.36 | 0.98 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 21.00 | 5.95 | 6.75 | 6.35 | 8.60 | +1.45 | +20.28% | 0.30 | 25 | 93 | 1.07 | 0.96 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 21.50 | 5.55 | 6.45 | 6.00 | 4.73 | 0.00 | 0.00% | 0.28 | 0 | 36 | 1.66 | 0.96 | 0.02 | -0.01 | 9/18/2026 | 9/25/2026 10:58:59 AM EST |
| 22.00 | 5.00 | 5.90 | 5.45 | 5.61 | -0.14 | -2.44% | 0.25 | 3 | 310 | 0.92 | 0.94 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 22.50 | 4.55 | 5.40 | 4.98 | 5.53 | 0.00 | 0.00% | 0.22 | 0 | 134 | 1.66 | 0.92 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 23.00 | 4.05 | 4.85 | 4.45 | 4.60 | -0.06 | -1.29% | 0.19 | 1 | 165 | 0.91 | 0.90 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 23.50 | 3.65 | 4.40 | 4.03 | 4.38 | 0.00 | 0.00% | 0.17 | 0 | 428 | 0.88 | 0.87 | 0.05 | -0.03 | 9/23/2026 | 9/25/2026 10:58:59 AM EST |
| 24.00 | 3.25 | 3.95 | 3.60 | 3.87 | -0.18 | -4.45% | 0.15 | 1 | 428 | 0.60 | 0.84 | 0.06 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 24.50 | 2.85 | 3.65 | 3.25 | 3.85 | 0.00 | 0.00% | 0.13 | 0 | 190 | 0.61 | 0.81 | 0.07 | -0.04 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 25.00 | 2.77 | 3.10 | 2.94 | 2.95 | -0.65 | -18.06% | 0.12 | 20 | 413 | 0.69 | 0.77 | 0.08 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 25.50 | 2.29 | 2.77 | 2.53 | 2.66 | -0.20 | -7.00% | 0.10 | 62 | 166 | 0.71 | 0.72 | 0.08 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 26.00 | 2.28 | 2.40 | 2.34 | 2.09 | -0.30 | -12.56% | 0.09 | 23 | 1,048 | 0.72 | 0.68 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 26.50 | 1.98 | 2.12 | 2.05 | 1.86 | -0.35 | -15.84% | 0.08 | 5 | 146 | 0.72 | 0.63 | 0.10 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 27.00 | 1.72 | 1.83 | 1.78 | 1.69 | -0.60 | -26.21% | 0.07 | 67 | 299 | 0.73 | 0.58 | 0.10 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 27.50 | 1.47 | 1.59 | 1.53 | 1.49 | -0.53 | -26.24% | 0.06 | 40 | 530 | 0.72 | 0.53 | 0.10 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 28.00 | 1.27 | 1.35 | 1.31 | 1.15 | -0.67 | -36.82% | 0.05 | 82 | 651 | 0.73 | 0.48 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 28.50 | 1.08 | 1.17 | 1.13 | 1.10 | -0.45 | -29.04% | 0.04 | 21 | 368 | 0.74 | 0.42 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 29.00 | 0.91 | 1.00 | 0.96 | 0.95 | -0.49 | -34.03% | 0.03 | 22 | 453 | 0.73 | 0.37 | 0.10 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 29.50 | 0.77 | 0.86 | 0.82 | 0.75 | -0.43 | -36.45% | 0.03 | 6 | 357 | 0.74 | 0.33 | 0.10 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 30.00 | 0.65 | 0.72 | 0.69 | 0.73 | -0.29 | -28.44% | 0.02 | 59 | 896 | 0.75 | 0.29 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 30.50 | 0.55 | 0.61 | 0.58 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.75 | 0.25 | 0.08 | -0.04 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 31.00 | 0.46 | 0.52 | 0.49 | 0.51 | -0.24 | -32.00% | 0.02 | 45 | 502 | 0.77 | 0.23 | 0.08 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 32.00 | 0.32 | 0.40 | 0.36 | 0.33 | -0.27 | -45.00% | 0.01 | 66 | 537 | 0.78 | 0.19 | 0.06 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 33.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.17 | -38.64% | 0.01 | 30 | 885 | 0.80 | 0.16 | 0.05 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 34.00 | 0.16 | 0.24 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.68 | 0.16 | 0.05 | -0.04 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 35.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.11 | -42.31% | 0.00 | 28 | 489 | 0.85 | 0.13 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 36.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.08 | -36.37% | 0.00 | 4 | 102 | 0.84 | 0.13 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 37.00 | 0.07 | 0.20 | 0.14 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 35 | 0.86 | 0.13 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 38.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 71 | 0.84 | 0.12 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 39.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 2,013 | 187 | 0.94 | 0.10 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 427 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 17.00 | 0.00 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:58:59 AM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.12 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 19.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.27 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:58:59 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 448 | 0.95 | -0.02 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 20.50 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.48 | -0.02 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 21.00 | 0.06 | 0.18 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 164 | 346 | 0.83 | -0.04 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 21.50 | 0.07 | 0.78 | 0.43 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.05 | -0.04 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 22.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 38 | 1,418 | 0.78 | -0.06 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 22.50 | 0.13 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.76 | -0.08 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 23.00 | 0.17 | 0.24 | 0.21 | 0.20 | +0.04 | +25.00% | 0.01 | 2 | 161 | 0.75 | -0.10 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 23.50 | 0.13 | 0.29 | 0.21 | 0.28 | +0.04 | +16.67% | 0.01 | 14 | 106 | 0.67 | -0.13 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 24.00 | 0.29 | 0.36 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 3 | 155 | 0.73 | -0.16 | 0.06 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 24.50 | 0.40 | 0.44 | 0.42 | 0.44 | +0.03 | +7.32% | 0.02 | 179 | 125 | 0.73 | -0.19 | 0.07 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 25.00 | 0.51 | 0.57 | 0.54 | 0.61 | +0.05 | +8.93% | 0.02 | 580 | 859 | 0.73 | -0.23 | 0.08 | -0.04 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 25.50 | 0.63 | 0.83 | 0.73 | 0.74 | +0.25 | +51.02% | 0.03 | 31 | 313 | 0.72 | -0.28 | 0.08 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 26.00 | 0.80 | 0.88 | 0.84 | 0.87 | +0.08 | +10.13% | 0.03 | 53 | 245 | 0.73 | -0.32 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 26.50 | 0.99 | 1.08 | 1.04 | 1.15 | +0.24 | +26.38% | 0.04 | 45 | 155 | 0.72 | -0.37 | 0.10 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 27.00 | 1.22 | 1.32 | 1.27 | 1.40 | +0.31 | +28.44% | 0.05 | 36 | 571 | 0.73 | -0.42 | 0.10 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 27.50 | 1.47 | 1.58 | 1.53 | 1.72 | +0.38 | +28.36% | 0.06 | 507 | 119 | 0.73 | -0.47 | 0.10 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 28.00 | 1.76 | 1.86 | 1.81 | 1.90 | +0.29 | +18.02% | 0.06 | 2 | 71 | 0.73 | -0.52 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 28.50 | 2.07 | 2.18 | 2.13 | 2.14 | +0.29 | +15.68% | 0.07 | 6 | 89 | 0.73 | -0.58 | 0.11 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 29.00 | 2.41 | 2.53 | 2.47 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.74 | -0.63 | 0.10 | -0.05 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 29.50 | 2.00 | 2.89 | 2.45 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.79 | -0.67 | 0.10 | -0.05 | 9/22/2026 | 9/25/2026 10:58:59 AM EST |
| 30.00 | 3.05 | 3.65 | 3.35 | 3.20 | +0.38 | +13.48% | 0.11 | 1 | 42 | 0.77 | -0.71 | 0.09 | -0.05 | 9/25/2026 | 9/25/2026 10:58:59 AM EST |
| 30.50 | 2.55 | 4.10 | 3.33 | % | 0.11 | 0 | 0 | 0.90 | -0.75 | 0.08 | -0.04 | 9/25/2026 10:58:59 AM EST | |||
| 31.00 | 3.70 | 4.50 | 4.10 | 6.84 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.71 | -0.77 | 0.08 | -0.04 | 9/17/2026 | 9/25/2026 10:58:59 AM EST |
| 32.00 | 4.60 | 5.45 | 5.03 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.81 | -0.81 | 0.06 | -0.04 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 33.00 | 5.55 | 6.40 | 5.98 | % | 0.18 | 0 | 0 | 0.91 | -0.84 | 0.05 | -0.04 | 9/25/2026 10:58:59 AM EST | |||
| 34.00 | 6.45 | 7.35 | 6.90 | % | 0.20 | 0 | 0 | 0.95 | -0.84 | 0.05 | -0.04 | 9/25/2026 10:58:59 AM EST | |||
| 35.00 | 7.45 | 8.30 | 7.88 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.81 | -0.87 | 0.04 | -0.04 | 9/24/2026 | 9/25/2026 10:58:59 AM EST |
| 36.00 | 8.35 | 9.30 | 8.83 | % | 0.25 | 0 | 0 | 1.21 | -0.87 | 0.04 | -0.05 | 9/25/2026 10:58:59 AM EST | |||
| 37.00 | 9.30 | 10.25 | 9.78 | % | 0.26 | 0 | 0 | 1.40 | -0.87 | 0.03 | -0.05 | 9/25/2026 10:58:59 AM EST | |||
| 38.00 | 9.35 | 11.30 | 10.33 | % | 0.27 | 0 | 0 | 1.48 | -0.88 | 0.03 | -0.05 | 9/25/2026 10:58:59 AM EST | |||
| 39.00 | 10.15 | 12.25 | 11.20 | 10.58 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.56 | -0.90 | 0.03 | -0.04 | 9/22/2026 | 9/25/2026 10:58:59 AM EST |