Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $21.62 as of 10/28/2026 2:49:08 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 | 8.85 | 10.20 | 9.53 | 10.95 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 1:58:58 PM EST |
| 13.00 | 8.05 | 9.55 | 8.80 | % | 0.68 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:58 PM EST | |||
| 14.00 | 7.05 | 8.05 | 7.55 | 7.66 | +0.04 | +0.53% | 0.54 | 8 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 15.00 | 5.85 | 7.25 | 6.55 | 8.25 | 0.00 | 0.00% | 0.44 | 0 | 18 | 2.61 | 0.99 | 0.01 | -0.01 | 10/20/2026 | 10/28/2026 1:58:58 PM EST |
| 16.00 | 5.05 | 5.95 | 5.50 | 5.39 | -2.87 | -34.75% | 0.34 | 1 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 17.00 | 4.05 | 5.05 | 4.55 | % | 0.27 | 0 | 0 | 1.17 | 0.96 | 0.03 | -0.02 | 10/28/2026 1:58:58 PM EST | |||
| 17.50 | 3.60 | 4.70 | 4.15 | % | 0.24 | 0 | 0 | 1.76 | 0.94 | 0.04 | -0.02 | 10/28/2026 1:58:58 PM EST | |||
| 18.00 | 3.25 | 4.20 | 3.73 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 77 | 1.40 | 0.91 | 0.05 | -0.03 | 10/26/2026 | 10/28/2026 1:58:58 PM EST |
| 18.50 | 2.65 | 3.70 | 3.18 | % | 0.17 | 0 | 0 | 1.46 | 0.88 | 0.07 | -0.03 | 10/28/2026 1:58:58 PM EST | |||
| 19.00 | 2.32 | 3.15 | 2.74 | 2.65 | -0.02 | -0.75% | 0.14 | 2 | 232 | 1.05 | 0.84 | 0.09 | -0.04 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 19.50 | 1.90 | 3.05 | 2.48 | 2.02 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.85 | 0.79 | 0.10 | -0.05 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 20.00 | 1.65 | 2.21 | 1.93 | 1.86 | -0.25 | -11.85% | 0.10 | 6 | 177 | 0.79 | 0.73 | 0.12 | -0.05 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 20.50 | 1.56 | 2.23 | 1.90 | 1.46 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.93 | 0.67 | 0.14 | -0.06 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 21.00 | 1.26 | 1.34 | 1.30 | 1.20 | -0.26 | -17.81% | 0.06 | 87 | 199 | 0.78 | 0.60 | 0.15 | -0.06 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 21.50 | 1.03 | 1.09 | 1.06 | 0.99 | -0.16 | -13.92% | 0.05 | 2,266 | 133 | 0.77 | 0.52 | 0.15 | -0.06 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 22.00 | 0.79 | 0.85 | 0.82 | 0.81 | -0.14 | -14.74% | 0.04 | 1,637 | 240 | 0.77 | 0.45 | 0.15 | -0.06 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 22.50 | 0.60 | 0.81 | 0.71 | 0.57 | -0.20 | -25.98% | 0.03 | 72 | 1,403 | 0.77 | 0.37 | 0.15 | -0.06 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 23.00 | 0.47 | 0.53 | 0.50 | 0.50 | -0.07 | -12.29% | 0.02 | 159 | 931 | 0.76 | 0.31 | 0.14 | -0.05 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 23.50 | 0.34 | 0.41 | 0.38 | 0.33 | -0.12 | -26.67% | 0.02 | 105 | 312 | 0.77 | 0.25 | 0.12 | -0.05 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 24.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.06 | -17.15% | 0.01 | 234 | 1,021 | 0.78 | 0.20 | 0.11 | -0.04 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 24.50 | 0.17 | 0.36 | 0.27 | 0.20 | -0.06 | -23.08% | 0.01 | 75 | 627 | 0.78 | 0.16 | 0.09 | -0.04 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 25.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.04 | -22.23% | 0.01 | 445 | 1,826 | 0.78 | 0.12 | 0.08 | -0.03 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 25.50 | 0.08 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 106 | 211 | 0.79 | 0.10 | 0.06 | -0.03 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 26.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 46 | 2,861 | 0.80 | 0.08 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 26.50 | 0.06 | 0.09 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 18 | 352 | 0.83 | 0.06 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 27.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 38 | 1,939 | 0.84 | 0.05 | 0.03 | -0.02 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 27.50 | 0.03 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.92 | 0.03 | 0.03 | -0.01 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 28.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 50 | 1,301 | 0.87 | 0.03 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 28.50 | 0.01 | 0.16 | 0.09 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 119 | 0.92 | 0.02 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.17 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 29.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.45 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 51 | 4,423 | 0.98 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 30.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 356 | 2.23 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:58 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.33 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:58 PM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 24 | 53 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:58 PM EST |
| 32.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:58 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 1:58:58 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:58 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:58 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.34 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 302 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 17 | 1.04 | -0.01 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 2 | 1.02 | -0.02 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 17.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 3,293 | 0.91 | -0.04 | 0.03 | -0.02 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 17.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 34 | 2 | 0.87 | -0.06 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 18.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.01 | -9.10% | 0.01 | 65 | 700 | 0.84 | -0.09 | 0.05 | -0.03 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 18.50 | 0.10 | 0.18 | 0.14 | 0.08 | -0.12 | -60.00% | 0.01 | 5 | 38 | 0.82 | -0.12 | 0.07 | -0.03 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 19.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.01 | -4.17% | 0.01 | 70 | 918 | 0.81 | -0.16 | 0.09 | -0.04 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 19.50 | 0.17 | 0.37 | 0.27 | 0.33 | 0.00 | 0.00% | 0.01 | 14 | 605 | 0.80 | -0.21 | 0.10 | -0.05 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 20.00 | 0.40 | 0.49 | 0.45 | 0.50 | +0.05 | +11.12% | 0.02 | 15 | 579 | 0.79 | -0.27 | 0.12 | -0.05 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 20.50 | 0.57 | 0.65 | 0.61 | 0.66 | +0.05 | +8.20% | 0.03 | 38 | 82 | 0.77 | -0.33 | 0.14 | -0.06 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 21.00 | 0.77 | 0.85 | 0.81 | 0.84 | +0.05 | +6.33% | 0.04 | 305 | 3,087 | 0.77 | -0.40 | 0.15 | -0.06 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 21.50 | 1.01 | 1.09 | 1.05 | 1.10 | +0.05 | +4.77% | 0.05 | 296 | 102 | 0.76 | -0.48 | 0.15 | -0.06 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 22.00 | 1.28 | 1.38 | 1.33 | 1.43 | +0.14 | +10.86% | 0.06 | 167 | 1,041 | 0.76 | -0.55 | 0.15 | -0.06 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 22.50 | 1.59 | 1.69 | 1.64 | 1.75 | +0.16 | +10.07% | 0.07 | 33 | 1,328 | 0.76 | -0.63 | 0.15 | -0.06 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 23.00 | 1.75 | 2.04 | 1.90 | 2.11 | +0.16 | +8.21% | 0.08 | 3 | 1,739 | 0.75 | -0.69 | 0.14 | -0.05 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 23.50 | 2.22 | 2.63 | 2.43 | 2.43 | +0.01 | +0.42% | 0.10 | 9 | 425 | 0.86 | -0.75 | 0.12 | -0.05 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 24.00 | 2.43 | 3.30 | 2.87 | 2.96 | +0.24 | +8.83% | 0.12 | 26 | 357 | 0.81 | -0.80 | 0.11 | -0.04 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 24.50 | 2.80 | 3.80 | 3.30 | 3.71 | 0.00 | 0.00% | 0.13 | 0 | 89 | 1.16 | -0.84 | 0.09 | -0.04 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 25.00 | 3.50 | 3.95 | 3.73 | 3.75 | +0.20 | +5.64% | 0.15 | 1 | 872 | 0.69 | -0.88 | 0.08 | -0.03 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 25.50 | 3.80 | 4.75 | 4.28 | 4.33 | +0.53 | +13.95% | 0.17 | 1 | 54 | 1.24 | -0.90 | 0.06 | -0.03 | 10/28/2026 | 10/28/2026 1:58:58 PM EST |
| 26.00 | 4.30 | 5.25 | 4.78 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 194 | 1.33 | -0.92 | 0.05 | -0.02 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 26.50 | 4.70 | 5.70 | 5.20 | 5.19 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.40 | -0.94 | 0.04 | -0.02 | 10/26/2026 | 10/28/2026 1:58:58 PM EST |
| 27.00 | 4.95 | 6.30 | 5.63 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.58 | -0.95 | 0.03 | -0.02 | 10/26/2026 | 10/28/2026 1:58:58 PM EST |
| 27.50 | 5.10 | 6.90 | 6.00 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.76 | -0.97 | 0.03 | -0.01 | 10/15/2026 | 10/28/2026 1:58:58 PM EST |
| 28.00 | 5.80 | 7.20 | 6.50 | 6.72 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.83 | -0.97 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 28.50 | 6.30 | 7.90 | 7.10 | 7.35 | 0.00 | 0.00% | 0.25 | 0 | 104 | 1.90 | -0.98 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 29.00 | 6.85 | 8.20 | 7.53 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.69 | -0.99 | 0.01 | 0.00 | 10/15/2026 | 10/28/2026 1:58:58 PM EST |
| 29.50 | 7.30 | 8.90 | 8.10 | 4.27 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.04 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/28/2026 1:58:58 PM EST |
| 30.00 | 7.80 | 9.20 | 8.50 | 7.38 | 0.00 | 0.00% | 0.28 | 0 | 27 | 2.10 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 10/28/2026 1:58:58 PM EST |
| 30.50 | 8.30 | 10.35 | 9.33 | 4.92 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 1:58:58 PM EST |
| 31.00 | 8.85 | 10.85 | 9.85 | 9.45 | 0.00 | 0.00% | 0.32 | 0 | 51 | 2.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 31.50 | 9.35 | 10.85 | 10.10 | 10.68 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 1:58:58 PM EST |
| 32.00 | 9.60 | 11.40 | 10.50 | % | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:58 PM EST | |||
| 32.50 | 10.05 | 12.30 | 11.18 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:58 PM EST |
| 33.00 | 11.20 | 12.30 | 11.75 | % | 0.36 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:58 PM EST | |||
| 34.00 | 12.20 | 13.55 | 12.88 | 12.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |
| 35.00 | 13.20 | 14.65 | 13.93 | 13.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:58 PM EST |