Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $22.50 as of 10/23/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.25 | 10.65 | 10.45 | 10.60 | % | 0.87 | 50 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 13.00 | 9.25 | 10.65 | 9.95 | 9.91 | % | 0.77 | 65 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 14.00 | 8.25 | 9.45 | 8.85 | 8.88 | % | 0.63 | 36 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 15.00 | 6.80 | 8.65 | 7.73 | 7.80 | -0.48 | -5.80% | 0.52 | 29 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 16.00 | 6.35 | 6.65 | 6.50 | 6.40 | -1.90 | -22.90% | 0.41 | 19 | 200 | 1.88 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 17.00 | 5.00 | 6.50 | 5.75 | 5.92 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.84 | 0.98 | 0.01 | -0.01 | 10/15/2026 | 10/23/2026 4:00:04 PM EST |
| 18.00 | 4.30 | 5.00 | 4.65 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.87 | 0.96 | 0.03 | -0.02 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 18.50 | 3.80 | 4.65 | 4.23 | % | 0.23 | 0 | 0 | 1.90 | 0.96 | 0.03 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 19.00 | 3.35 | 3.80 | 3.58 | 3.90 | -0.08 | -2.01% | 0.19 | 3 | 34 | 1.32 | 0.92 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 19.50 | 2.90 | 3.25 | 3.08 | 2.95 | -0.40 | -11.94% | 0.16 | 1 | 10 | 1.12 | 0.88 | 0.07 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 20.00 | 2.47 | 2.84 | 2.66 | 2.56 | +0.22 | +9.41% | 0.13 | 95 | 10,433 | 0.87 | 0.85 | 0.09 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 20.50 | 1.99 | 2.61 | 2.30 | 2.13 | -0.17 | -7.40% | 0.11 | 32 | 134 | 0.90 | 0.80 | 0.11 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 21.00 | 1.67 | 2.00 | 1.84 | 1.82 | +0.22 | +13.75% | 0.09 | 170 | 216 | 0.83 | 0.75 | 0.14 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 21.50 | 1.14 | 1.51 | 1.33 | 1.51 | -0.15 | -9.04% | 0.06 | 64 | 250 | 0.66 | 0.67 | 0.16 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 22.00 | 1.08 | 1.15 | 1.12 | 1.12 | -0.20 | -15.16% | 0.05 | 699 | 630 | 0.76 | 0.59 | 0.18 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 22.50 | 0.83 | 0.90 | 0.87 | 0.88 | -0.22 | -20.00% | 0.04 | 252 | 403 | 0.74 | 0.50 | 0.19 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 23.00 | 0.62 | 0.67 | 0.65 | 0.66 | -0.19 | -22.36% | 0.03 | 1,678 | 1,054 | 0.73 | 0.40 | 0.18 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 23.50 | 0.35 | 0.52 | 0.44 | 0.49 | -0.17 | -25.76% | 0.02 | 581 | 1,764 | 0.70 | 0.32 | 0.17 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 24.00 | 0.32 | 0.37 | 0.35 | 0.36 | -0.15 | -29.42% | 0.01 | 3,041 | 1,793 | 0.73 | 0.25 | 0.15 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 24.50 | 0.23 | 0.26 | 0.25 | 0.25 | -0.13 | -34.22% | 0.01 | 626 | 821 | 0.74 | 0.20 | 0.13 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 25.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.06 | -26.09% | 0.01 | 1,794 | 3,257 | 0.74 | 0.16 | 0.10 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 25.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.09 | -42.86% | 0.01 | 564 | 1,196 | 0.76 | 0.12 | 0.09 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 26.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 739 | 2,256 | 0.76 | 0.10 | 0.07 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 26.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 827 | 3,391 | 0.75 | 0.08 | 0.06 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 27.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1,272 | 5,818 | 0.82 | 0.06 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 27.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 116 | 1,629 | 0.76 | 0.05 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 28.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 224 | 5,902 | 0.86 | 0.03 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 28.50 | 0.02 | 0.24 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 736 | 1,518 | 1.11 | 0.02 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 111 | 1,156 | 0.96 | 0.02 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 15,352 | 1.21 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,284 | 2,996 | 0.97 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 4,758 | 1.06 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 1,296 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 1,406 | 1.19 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,073 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,100 | 1.86 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,522 | 1.64 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 2,574 | 1.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1,404 | 3,702 | 1.24 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.02 | +0.01 | +100.00% | 0.01 | 20 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 301 | 430 | 1.03 | -0.02 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 18.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.03 | -50.00% | 0.01 | 31 | 20,486 | 1.06 | -0.04 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.26 | 0.13 | 0.06 | -0.04 | -40.00% | 0.01 | 137 | 396 | 1.29 | -0.04 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 19.00 | 0.03 | 0.29 | 0.16 | 0.06 | -0.06 | -50.00% | 0.01 | 39 | 798 | 0.93 | -0.08 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 19.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.07 | -41.18% | 0.01 | 51 | 227 | 0.78 | -0.12 | 0.07 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 20.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.06 | -26.09% | 0.01 | 402 | 7,676 | 0.77 | -0.15 | 0.09 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 20.50 | 0.23 | 0.26 | 0.25 | 0.24 | -0.08 | -25.00% | 0.01 | 103 | 1,126 | 0.75 | -0.20 | 0.11 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 21.00 | 0.31 | 0.58 | 0.45 | 0.36 | -0.09 | -20.00% | 0.02 | 289 | 1,178 | 0.82 | -0.25 | 0.14 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 21.50 | 0.45 | 0.55 | 0.50 | 0.53 | -0.03 | -5.36% | 0.02 | 6,729 | 976 | 0.72 | -0.33 | 0.16 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 22.00 | 0.64 | 0.75 | 0.70 | 0.70 | -0.12 | -14.64% | 0.03 | 319 | 2,241 | 0.71 | -0.41 | 0.18 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 22.50 | 0.89 | 0.97 | 0.93 | 0.95 | -0.03 | -3.07% | 0.04 | 8,470 | 706 | 0.70 | -0.50 | 0.19 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 23.00 | 1.17 | 1.26 | 1.22 | 1.21 | -0.02 | -1.63% | 0.05 | 1,060 | 918 | 0.69 | -0.60 | 0.18 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 23.50 | 1.50 | 1.60 | 1.55 | 1.46 | -0.16 | -9.88% | 0.07 | 247 | 4,144 | 0.69 | -0.68 | 0.17 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 24.00 | 1.84 | 2.14 | 1.99 | 1.86 | -0.04 | -2.11% | 0.08 | 1,414 | 1,924 | 0.75 | -0.75 | 0.15 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 24.50 | 2.25 | 2.54 | 2.40 | 2.24 | -0.11 | -4.69% | 0.10 | 32 | 622 | 0.76 | -0.80 | 0.13 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 25.00 | 2.65 | 2.88 | 2.77 | 2.78 | -0.02 | -0.72% | 0.11 | 93 | 2,188 | 0.69 | -0.84 | 0.10 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 25.50 | 3.10 | 3.35 | 3.23 | 3.17 | +0.18 | +6.02% | 0.13 | 17 | 580 | 0.69 | -0.88 | 0.09 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 26.00 | 3.55 | 3.80 | 3.68 | 3.40 | -0.50 | -12.83% | 0.14 | 13 | 1,513 | 0.98 | -0.90 | 0.07 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 26.50 | 4.00 | 4.30 | 4.15 | 4.12 | +1.60 | +63.50% | 0.16 | 22 | 176 | 1.07 | -0.92 | 0.06 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 27.00 | 3.95 | 4.95 | 4.45 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 178 | 1.34 | -0.94 | 0.05 | -0.02 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 27.50 | 4.60 | 5.30 | 4.95 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 53 | 1.22 | -0.95 | 0.04 | -0.02 | 10/20/2026 | 10/23/2026 4:00:04 PM EST |
| 28.00 | 4.95 | 5.80 | 5.38 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 147 | 1.30 | -0.97 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 28.50 | 5.55 | 6.25 | 5.90 | 6.11 | -0.11 | -1.77% | 0.21 | 1 | 112 | 1.28 | -0.98 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 29.00 | 5.95 | 7.25 | 6.60 | 6.52 | 0.00 | 0.00% | 0.23 | 0 | 48 | 2.01 | -0.98 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 29.50 | 6.45 | 7.75 | 7.10 | 4.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.09 | -0.99 | 0.01 | 0.00 | 10/6/2026 | 10/23/2026 4:00:04 PM EST |
| 30.00 | 6.90 | 8.10 | 7.50 | 7.38 | 0.00 | 0.00% | 0.25 | 0 | 171 | 1.99 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 31.00 | 7.95 | 9.15 | 8.55 | 8.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.19 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 32.00 | 9.05 | 10.25 | 9.65 | 9.08 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 33.00 | 9.75 | 11.30 | 10.53 | 6.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 4:00:04 PM EST |
| 34.00 | 10.35 | 12.30 | 11.33 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 4:00:04 PM EST |
| 35.00 | 11.35 | 13.25 | 12.30 | 13.68 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:04 PM EST |