Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $43.62 as of 8/29/2025 8:19:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 27.20 | 28.00 | 27.60 | 28.70 | -4.90 | -14.59% | 1.73 | 4 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 26.30 | 28.80 | 27.55 | 37.00 | 0.00 | 0.00% | 1.62 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 25.20 | 26.20 | 25.70 | 30.40 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.57 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 24.30 | 25.20 | 24.75 | % | 1.30 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 23.40 | 25.50 | 24.45 | 25.20 | -1.50 | -5.62% | 1.22 | 3 | 64 | 1.40 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 22.30 | 25.00 | 23.65 | 25.00 | 0.00 | 0.00% | 1.13 | 0 | 19 | 1.39 | 0.98 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 20.50 | 22.40 | 21.45 | 13.40 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.01 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 19.50 | 20.50 | 20.00 | 21.95 | 0.00 | 0.00% | 0.83 | 0 | 13 | 1.27 | 0.96 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 18.60 | 19.50 | 19.05 | 26.34 | 0.00 | 0.00% | 0.76 | 0 | 56 | 1.24 | 0.95 | 0.01 | -0.02 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 17.10 | 18.80 | 17.95 | 25.00 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.25 | 0.94 | 0.01 | -0.02 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 16.80 | 17.90 | 17.35 | 21.70 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.22 | 0.93 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 15.60 | 16.90 | 16.25 | 20.30 | 0.00 | 0.00% | 0.58 | 0 | 78 | 0.88 | 0.92 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 15.20 | 16.10 | 15.65 | 28.40 | 0.00 | 0.00% | 0.54 | 0 | 27 | 0.98 | 0.90 | 0.01 | -0.03 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 14.30 | 15.10 | 14.70 | 15.10 | -2.50 | -14.21% | 0.49 | 14 | 308 | 0.99 | 0.88 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 13.70 | 14.90 | 14.30 | 23.60 | 0.00 | 0.00% | 0.46 | 0 | 114 | 0.98 | 0.87 | 0.01 | -0.04 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 13.00 | 13.50 | 13.25 | 14.22 | -1.78 | -11.13% | 0.41 | 7 | 116 | 0.99 | 0.85 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 33.00 | 12.10 | 13.20 | 12.65 | 12.77 | -6.23 | -32.79% | 0.38 | 13 | 74 | 0.96 | 0.83 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 34.00 | 11.20 | 12.30 | 11.75 | 12.53 | -2.27 | -15.34% | 0.35 | 3 | 25 | 0.95 | 0.81 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 11.00 | 11.90 | 11.45 | 11.30 | -2.70 | -19.29% | 0.33 | 7 | 638 | 1.06 | 0.79 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 36.00 | 10.20 | 10.80 | 10.50 | 10.88 | -2.77 | -20.30% | 0.29 | 7 | 58 | 0.99 | 0.76 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 37.00 | 9.50 | 10.70 | 10.10 | 10.28 | -4.82 | -31.93% | 0.27 | 4 | 175 | 1.03 | 0.74 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 38.00 | 9.00 | 9.60 | 9.30 | 9.83 | -2.28 | -18.83% | 0.24 | 23 | 110 | 1.02 | 0.72 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 39.00 | 7.40 | 9.20 | 8.30 | 8.90 | -3.80 | -29.93% | 0.21 | 11 | 69 | 1.05 | 0.69 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 8.40 | 8.60 | 8.50 | 8.48 | -2.02 | -19.24% | 0.21 | 286 | 793 | 1.09 | 0.67 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.00 | 7.60 | 8.10 | 7.85 | 8.10 | -3.75 | -31.65% | 0.19 | 7 | 43 | 1.03 | 0.64 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 42.00 | 7.30 | 7.70 | 7.50 | 7.59 | -2.45 | -24.41% | 0.18 | 16 | 172 | 1.04 | 0.62 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 43.00 | 7.00 | 7.30 | 7.15 | 7.15 | -3.05 | -29.91% | 0.17 | 26 | 487 | 1.06 | 0.60 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.00 | 6.50 | 6.90 | 6.70 | 6.70 | -2.75 | -29.11% | 0.15 | 110 | 20 | 1.06 | 0.58 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 6.10 | 6.50 | 6.30 | 6.50 | -1.93 | -22.90% | 0.14 | 458 | 1,027 | 1.06 | 0.55 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.00 | 5.80 | 6.20 | 6.00 | 5.98 | -1.92 | -24.31% | 0.13 | 29 | 383 | 1.07 | 0.53 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.00 | 5.50 | 5.80 | 5.65 | 5.80 | -1.70 | -22.67% | 0.12 | 40 | 236 | 1.08 | 0.51 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.00 | 5.20 | 5.50 | 5.35 | 5.40 | -1.87 | -25.73% | 0.11 | 182 | 471 | 1.09 | 0.49 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 4.90 | 5.20 | 5.05 | 5.10 | -1.86 | -26.73% | 0.10 | 66 | 319 | 1.10 | 0.47 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 4.70 | 5.00 | 4.85 | 4.90 | -1.65 | -25.20% | 0.10 | 1,162 | 3,678 | 1.10 | 0.45 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 3.60 | 3.80 | 3.70 | 3.70 | -1.70 | -31.49% | 0.07 | 701 | 2,682 | 1.13 | 0.37 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 2.90 | 3.10 | 3.00 | 2.95 | -1.35 | -31.40% | 0.05 | 2,445 | 4,853 | 1.18 | 0.31 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 2.30 | 2.45 | 2.38 | 2.34 | -1.16 | -33.15% | 0.04 | 1,298 | 2,940 | 1.21 | 0.25 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 1.90 | 2.00 | 1.95 | 1.95 | -1.00 | -33.90% | 0.03 | 809 | 3,295 | 1.24 | 0.21 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.87 | -35.95% | 0.02 | 213 | 1,772 | 1.26 | 0.18 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.87 | -40.10% | 0.02 | 259 | 3,394 | 1.28 | 0.15 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.72 | -39.56% | 0.01 | 48 | 1,199 | 1.31 | 0.13 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.80 | 1.00 | 0.90 | 1.03 | -0.51 | -33.12% | 0.01 | 62 | 696 | 1.32 | 0.11 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.55 | 1.30 | 0.93 | 0.85 | -0.58 | -40.56% | 0.01 | 5 | 1,253 | 1.36 | 0.09 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.45 | -40.91% | 0.01 | 77 | 1,793 | 1.38 | 0.08 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.50 | 0.65 | 0.58 | 0.62 | -0.28 | -31.12% | 0.01 | 284 | 2,880 | 1.38 | 0.07 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.15 | -0.01 | 0.00 | -0.01 | 7/31/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.13 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 107 | 334 | 1.10 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.40 | 0.70 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | -0.02 | 0.00 | -0.01 | 8/6/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 149 | 2.07 | -0.02 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 0.65 | 0.35 | 0.50 | +0.20 | +66.67% | 0.01 | 1 | 13 | 1.01 | -0.04 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.46 | -0.09 | -16.37% | 0.02 | 24 | 460 | 1.06 | -0.05 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | -0.06 | 0.01 | -0.02 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.22 | -27.50% | 0.02 | 4 | 81 | 1.03 | -0.07 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 0.65 | 0.80 | 0.73 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.02 | -0.08 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 0.85 | 0.95 | 0.90 | 0.89 | -0.36 | -28.80% | 0.03 | 10 | 183 | 1.03 | -0.10 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 1.00 | 1.15 | 1.08 | 1.09 | -0.27 | -19.86% | 0.04 | 79 | 1,113 | 1.03 | -0.12 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 1.20 | 1.35 | 1.28 | 1.35 | -0.27 | -16.67% | 0.04 | 4 | 492 | 1.02 | -0.13 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 1.45 | 1.60 | 1.53 | 1.70 | -0.13 | -7.11% | 0.05 | 13 | 202 | 1.03 | -0.15 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 33.00 | 1.70 | 1.90 | 1.80 | 1.81 | -0.24 | -11.71% | 0.05 | 11 | 78 | 1.03 | -0.17 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 34.00 | 2.05 | 2.15 | 2.10 | 2.11 | -0.31 | -12.81% | 0.06 | 75 | 723 | 1.02 | -0.19 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 2.35 | 2.55 | 2.45 | 2.40 | -0.39 | -13.98% | 0.07 | 115 | 1,100 | 1.03 | -0.21 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 36.00 | 2.70 | 2.90 | 2.80 | 2.82 | -0.28 | -9.04% | 0.08 | 39 | 199 | 1.03 | -0.24 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 37.00 | 3.10 | 3.30 | 3.20 | 3.15 | -0.30 | -8.70% | 0.09 | 61 | 37 | 1.03 | -0.26 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 38.00 | 3.50 | 3.70 | 3.60 | 3.70 | -0.24 | -6.10% | 0.09 | 98 | 600 | 1.03 | -0.28 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 39.00 | 4.00 | 4.20 | 4.10 | 4.09 | +0.04 | +0.99% | 0.11 | 66 | 335 | 1.04 | -0.31 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 4.50 | 4.70 | 4.60 | 4.60 | -0.33 | -6.70% | 0.11 | 3,383 | 1,496 | 1.05 | -0.33 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.00 | 5.00 | 5.30 | 5.15 | 5.01 | -0.21 | -4.03% | 0.13 | 50 | 95 | 1.05 | -0.36 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 42.00 | 5.60 | 5.80 | 5.70 | 5.70 | -0.10 | -1.73% | 0.14 | 29 | 246 | 1.06 | -0.38 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 43.00 | 6.00 | 6.40 | 6.20 | 6.26 | +0.20 | +3.30% | 0.14 | 47 | 163 | 1.07 | -0.40 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.00 | 6.00 | 7.00 | 6.50 | 6.92 | +0.12 | +1.77% | 0.15 | 49 | 67 | 1.08 | -0.42 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 7.40 | 7.70 | 7.55 | 7.50 | -0.10 | -1.32% | 0.17 | 237 | 1,558 | 1.09 | -0.45 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.00 | 8.00 | 8.40 | 8.20 | 8.20 | -0.20 | -2.39% | 0.18 | 35 | 273 | 1.09 | -0.47 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.00 | 8.70 | 9.10 | 8.90 | 8.72 | -0.14 | -1.58% | 0.19 | 6 | 204 | 1.10 | -0.49 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.00 | 9.40 | 9.70 | 9.55 | 9.60 | +0.26 | +2.79% | 0.20 | 14 | 425 | 1.13 | -0.51 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 10.10 | 11.80 | 10.95 | 10.35 | +0.70 | +7.26% | 0.22 | 38 | 482 | 1.22 | -0.53 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 10.80 | 11.20 | 11.00 | 11.00 | +0.24 | +2.23% | 0.22 | 188 | 976 | 1.12 | -0.55 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 14.70 | 15.20 | 14.95 | 15.10 | +0.37 | +2.52% | 0.27 | 44 | 645 | 1.18 | -0.63 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 18.90 | 19.30 | 19.10 | 19.02 | +0.35 | +1.88% | 0.32 | 84 | 513 | 1.19 | -0.69 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 21.50 | 24.00 | 22.75 | 23.47 | +0.83 | +3.67% | 0.35 | 3 | 741 | 1.08 | -0.75 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 27.10 | 28.60 | 27.85 | 28.00 | +1.30 | +4.87% | 0.40 | 3 | 266 | 1.18 | -0.79 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 32.30 | 33.50 | 32.90 | 28.19 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.31 | -0.82 | 0.01 | -0.06 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 36.90 | 38.20 | 37.55 | 37.48 | +2.48 | +7.09% | 0.47 | 7 | 87 | 1.63 | -0.85 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 41.70 | 43.00 | 42.35 | 31.40 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.34 | -0.87 | 0.01 | -0.05 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 46.10 | 47.90 | 47.00 | 47.12 | +8.94 | +23.42% | 0.52 | 1 | 2 | 1.66 | -0.89 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 50.90 | 53.00 | 51.95 | % | 0.55 | 0 | 0 | 1.72 | -0.91 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 56.00 | 57.60 | 56.80 | 54.62 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.69 | -0.92 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 61.20 | 62.40 | 61.80 | 52.00 | 0.00 | 0.00% | 0.59 | 0 | 51 | 1.70 | -0.93 | 0.01 | -0.03 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |