Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $26.27 as of 10/5/2026 10:13:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 15.30 | 16.45 | 15.88 | 15.56 | 0.00 | 0.00% | 1.44 | 0 | 13 | 4.23 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 10:58:51 AM EST |
| 12.00 | 14.30 | 15.45 | 14.88 | 13.86 | 0.00 | 0.00% | 1.24 | 0 | 16 | 3.87 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 10:58:51 AM EST |
| 13.00 | 13.30 | 14.45 | 13.88 | 14.43 | 0.00 | 0.00% | 1.07 | 0 | 10 | 3.54 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 14.00 | 12.30 | 13.45 | 12.88 | 10.96 | 0.00 | 0.00% | 0.92 | 0 | 35 | 3.24 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 10:58:51 AM EST |
| 15.00 | 11.35 | 12.35 | 11.85 | 11.39 | 0.00 | 0.00% | 0.79 | 0 | 108 | 2.82 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 16.00 | 10.35 | 11.05 | 10.70 | 10.45 | 0.00 | 0.00% | 0.67 | 0 | 32 | 2.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:58:51 AM EST |
| 17.00 | 9.45 | 10.15 | 9.80 | 9.90 | -0.10 | -1.00% | 0.58 | 3 | 16 | 1.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 18.00 | 8.45 | 9.45 | 8.95 | 9.25 | +0.30 | +3.36% | 0.50 | 10 | 157 | 2.21 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 19.00 | 7.60 | 8.05 | 7.83 | 7.84 | -0.03 | -0.39% | 0.41 | 4 | 264 | 1.50 | 0.98 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 20.00 | 6.75 | 7.05 | 6.90 | 6.84 | +0.44 | +6.88% | 0.35 | 33 | 11,080 | 1.17 | 0.97 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 20.50 | 6.00 | 6.50 | 6.25 | 5.82 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.72 | 0.97 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 21.00 | 5.75 | 6.10 | 5.93 | 5.45 | 0.00 | 0.00% | 0.28 | 0 | 512 | 1.47 | 0.95 | 0.02 | -0.02 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 21.50 | 5.10 | 5.90 | 5.50 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.42 | 0.94 | 0.03 | -0.02 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 22.00 | 4.65 | 5.10 | 4.88 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 868 | 1.04 | 0.92 | 0.04 | -0.03 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 22.50 | 4.15 | 4.70 | 4.43 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.34 | 0.91 | 0.04 | -0.03 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 23.00 | 3.90 | 4.10 | 4.00 | 4.10 | +0.53 | +14.85% | 0.17 | 19 | 1,490 | 0.71 | 0.88 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 23.50 | 3.40 | 3.70 | 3.55 | 3.55 | -0.45 | -11.25% | 0.15 | 1 | 18 | 0.68 | 0.85 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 24.00 | 2.99 | 3.30 | 3.15 | 2.95 | +0.18 | +6.50% | 0.13 | 6 | 1,644 | 0.69 | 0.82 | 0.08 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 24.50 | 2.40 | 3.00 | 2.70 | 2.38 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.64 | 0.78 | 0.09 | -0.05 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 25.00 | 2.27 | 2.43 | 2.35 | 2.43 | +0.35 | +16.83% | 0.09 | 70 | 4,754 | 0.72 | 0.73 | 0.10 | -0.05 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 25.50 | 1.95 | 2.06 | 2.01 | 2.08 | -0.08 | -3.71% | 0.08 | 23 | 71 | 0.76 | 0.68 | 0.11 | -0.05 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 26.00 | 1.67 | 1.75 | 1.71 | 1.75 | +0.24 | +15.90% | 0.07 | 350 | 3,344 | 0.72 | 0.62 | 0.12 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 26.50 | 1.41 | 1.48 | 1.45 | 1.44 | +0.16 | +12.50% | 0.05 | 135 | 1,129 | 0.72 | 0.56 | 0.12 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 27.00 | 1.18 | 1.21 | 1.20 | 1.20 | +0.12 | +11.12% | 0.04 | 1,613 | 25,577 | 0.72 | 0.50 | 0.12 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 27.50 | 0.98 | 1.03 | 1.01 | 1.02 | +0.14 | +15.91% | 0.04 | 208 | 1,721 | 0.72 | 0.44 | 0.12 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 28.00 | 0.81 | 0.84 | 0.83 | 0.82 | +0.08 | +10.82% | 0.03 | 321 | 4,966 | 0.73 | 0.39 | 0.11 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 28.50 | 0.67 | 0.71 | 0.69 | 0.74 | +0.11 | +17.46% | 0.02 | 224 | 559 | 0.73 | 0.34 | 0.11 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 29.00 | 0.55 | 0.59 | 0.57 | 0.57 | +0.05 | +9.62% | 0.02 | 2,854 | 6,278 | 0.74 | 0.29 | 0.10 | -0.05 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 29.50 | 0.46 | 0.49 | 0.48 | 0.48 | +0.04 | +9.10% | 0.02 | 125 | 2,315 | 0.75 | 0.25 | 0.09 | -0.05 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 30.00 | 0.38 | 0.39 | 0.39 | 0.39 | +0.02 | +5.41% | 0.01 | 908 | 10,386 | 0.76 | 0.22 | 0.08 | -0.05 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 30.50 | 0.31 | 0.36 | 0.34 | 0.36 | +0.06 | +20.00% | 0.01 | 30 | 247 | 0.77 | 0.19 | 0.07 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 31.00 | 0.26 | 0.29 | 0.28 | 0.29 | +0.04 | +16.00% | 0.01 | 364 | 4,306 | 0.79 | 0.16 | 0.07 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 31.50 | 0.22 | 0.27 | 0.25 | 0.23 | % | 0.01 | 17 | 0 | 0.79 | 0.14 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST | |
| 32.00 | 0.18 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 295 | 6,189 | 0.81 | 0.12 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.09 | % | 0.01 | 4 | 0 | 0.84 | 0.11 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 10:58:51 AM EST | |
| 33.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 344 | 3,510 | 0.84 | 0.09 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 34.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 133 | 1,372 | 0.89 | 0.07 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 35.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 564 | 4,620 | 0.91 | 0.05 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 36.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 485 | 0.95 | 0.04 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 37.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 777 | 1.01 | 0.03 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 38.00 | 0.05 | 0.06 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 44 | 630 | 1.04 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 39.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 39 | 2,455 | 1.05 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 739 | 1.02 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.10 | +500.00% | 0.00 | 5 | 69 | 2.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:51 AM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 10:58:51 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,182 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 677 | 1.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 959 | 1.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 117 | 42,316 | 1.10 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 5,469 | 0.94 | -0.02 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 1,955 | 0.88 | -0.03 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 20.50 | 0.03 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | -0.03 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 21.00 | 0.05 | 0.12 | 0.09 | 0.12 | +0.03 | +33.34% | 0.00 | 5 | 2,478 | 0.86 | -0.05 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 21.50 | 0.06 | 0.18 | 0.12 | 0.09 | -0.02 | -18.19% | 0.01 | 4 | 146 | 0.87 | -0.06 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 22.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 290 | 2,368 | 0.78 | -0.08 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 22.50 | 0.11 | 0.15 | 0.13 | 0.16 | -0.05 | -23.81% | 0.01 | 10 | 126 | 0.83 | -0.09 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 23.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.06 | -26.09% | 0.01 | 18 | 1,691 | 0.74 | -0.12 | 0.05 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 23.50 | 0.22 | 0.24 | 0.23 | 0.22 | -0.15 | -40.55% | 0.01 | 33 | 116 | 0.73 | -0.15 | 0.06 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 24.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.15 | -32.61% | 0.01 | 216 | 3,905 | 0.72 | -0.18 | 0.08 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 24.50 | 0.40 | 0.44 | 0.42 | 0.41 | -0.20 | -32.79% | 0.02 | 26 | 204 | 0.72 | -0.22 | 0.09 | -0.05 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 25.00 | 0.54 | 0.58 | 0.56 | 0.56 | -0.19 | -25.34% | 0.02 | 266 | 2,898 | 0.71 | -0.27 | 0.10 | -0.05 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 25.50 | 0.70 | 0.74 | 0.72 | 0.70 | -0.34 | -32.70% | 0.03 | 17 | 414 | 0.71 | -0.32 | 0.11 | -0.05 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 26.00 | 0.89 | 0.94 | 0.92 | 0.92 | -0.29 | -23.97% | 0.04 | 156 | 2,155 | 0.71 | -0.38 | 0.12 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 26.50 | 1.13 | 1.18 | 1.16 | 1.19 | -0.31 | -20.67% | 0.04 | 24 | 472 | 0.71 | -0.44 | 0.12 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 27.00 | 1.40 | 1.45 | 1.43 | 1.37 | -0.55 | -28.65% | 0.05 | 141 | 1,003 | 0.71 | -0.50 | 0.12 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 27.50 | 1.70 | 1.75 | 1.73 | 1.71 | -0.40 | -18.96% | 0.06 | 26 | 818 | 0.72 | -0.56 | 0.12 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 28.00 | 2.05 | 2.08 | 2.07 | 2.06 | -0.46 | -18.26% | 0.07 | 34 | 12,489 | 0.73 | -0.61 | 0.11 | -0.06 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 28.50 | 2.35 | 2.46 | 2.41 | 3.06 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.73 | -0.66 | 0.11 | -0.06 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 29.00 | 2.66 | 2.83 | 2.75 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 310 | 0.74 | -0.71 | 0.10 | -0.05 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 29.50 | 2.90 | 3.40 | 3.15 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.67 | -0.75 | 0.09 | -0.05 | 9/28/2026 | 10/5/2026 10:58:51 AM EST |
| 30.00 | 3.50 | 3.70 | 3.60 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 311 | 0.65 | -0.78 | 0.08 | -0.05 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 30.50 | 3.70 | 4.35 | 4.03 | % | 0.13 | 0 | 0 | 1.05 | -0.81 | 0.07 | -0.04 | 10/5/2026 10:58:51 AM EST | |||
| 31.00 | 4.05 | 4.60 | 4.33 | 4.75 | -0.15 | -3.07% | 0.14 | 1 | 16 | 0.98 | -0.84 | 0.07 | -0.04 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 31.50 | 4.35 | 5.40 | 4.88 | % | 0.15 | 0 | 0 | 1.15 | -0.86 | 0.06 | -0.04 | 10/5/2026 10:58:51 AM EST | |||
| 32.00 | 4.85 | 5.85 | 5.35 | 5.17 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.17 | -0.88 | 0.05 | -0.04 | 9/23/2026 | 10/5/2026 10:58:51 AM EST |
| 32.50 | 5.25 | 6.30 | 5.78 | % | 0.18 | 0 | 0 | 1.20 | -0.89 | 0.05 | -0.03 | 10/5/2026 10:58:51 AM EST | |||
| 33.00 | 5.75 | 6.75 | 6.25 | 5.14 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.21 | -0.91 | 0.04 | -0.03 | 9/22/2026 | 10/5/2026 10:58:51 AM EST |
| 34.00 | 6.85 | 7.45 | 7.15 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -0.93 | 0.03 | -0.02 | 9/21/2026 | 10/5/2026 10:58:51 AM EST |
| 35.00 | 7.70 | 8.65 | 8.18 | 8.86 | 0.00 | 0.00% | 0.23 | 0 | 61 | 1.33 | -0.95 | 0.03 | -0.02 | 10/2/2026 | 10/5/2026 10:58:51 AM EST |
| 36.00 | 8.80 | 9.50 | 9.15 | % | 0.25 | 0 | 0 | 1.47 | -0.96 | 0.02 | -0.02 | 10/5/2026 10:58:51 AM EST | |||
| 37.00 | 9.65 | 10.75 | 10.20 | % | 0.28 | 0 | 0 | 1.60 | -0.97 | 0.02 | -0.01 | 10/5/2026 10:58:51 AM EST | |||
| 38.00 | 10.65 | 11.70 | 11.18 | % | 0.29 | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 10/5/2026 10:58:51 AM EST | |||
| 39.00 | 12.15 | 12.40 | 12.28 | 12.30 | +0.93 | +8.18% | 0.31 | 2 | 21 | 1.62 | -0.98 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 10:58:51 AM EST |
| 40.00 | 12.60 | 13.65 | 13.13 | 13.33 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.75 | -0.98 | 0.01 | -0.01 | 10/1/2026 | 10/5/2026 10:58:51 AM EST |