Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $27.56 as of 9/27/2026 8:30:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 23.40 | 25.85 | 24.63 | 22.80 | 0.00 | 0.00% | 8.21 | 0 | 84 | 6.04 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:55 PM EST |
| 4.00 | 22.30 | 24.85 | 23.58 | 13.94 | 0.00 | 0.00% | 5.89 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 3:59:55 PM EST |
| 5.00 | 21.35 | 23.90 | 22.63 | 20.50 | 0.00 | 0.00% | 4.53 | 0 | 35 | 5.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 3:59:55 PM EST |
| 6.00 | 20.40 | 22.90 | 21.65 | % | 3.61 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 7.00 | 19.65 | 21.55 | 20.60 | 10.85 | 0.00 | 0.00% | 2.94 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 3:59:55 PM EST |
| 8.00 | 18.40 | 20.60 | 19.50 | 10.00 | 0.00 | 0.00% | 2.44 | 0 | 19 | 2.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 3:59:55 PM EST |
| 9.00 | 17.80 | 19.60 | 18.70 | 17.40 | 0.00 | 0.00% | 2.08 | 0 | 56 | 2.62 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:55 PM EST |
| 10.00 | 17.45 | 18.05 | 17.75 | 17.70 | -0.50 | -2.75% | 1.77 | 2 | 271 | 1.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 11.00 | 15.50 | 18.05 | 16.78 | 11.85 | 0.00 | 0.00% | 1.53 | 0 | 56 | 2.49 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:55 PM EST |
| 12.00 | 15.00 | 16.65 | 15.83 | 12.45 | 0.00 | 0.00% | 1.32 | 0 | 239 | 2.04 | 0.99 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:55 PM EST |
| 13.00 | 13.85 | 15.65 | 14.75 | 15.06 | 0.00 | 0.00% | 1.13 | 0 | 1,531 | 1.87 | 0.98 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 14.00 | 13.45 | 14.05 | 13.75 | 13.63 | -1.22 | -8.22% | 0.98 | 1 | 575 | 1.32 | 0.97 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 15.00 | 12.15 | 13.05 | 12.60 | 13.90 | 0.00 | 0.00% | 0.84 | 0 | 3,212 | 1.21 | 0.96 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 3:59:55 PM EST |
| 16.00 | 11.15 | 12.10 | 11.63 | 11.90 | 0.00 | 0.00% | 0.73 | 0 | 1,173 | 1.13 | 0.95 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 17.00 | 10.50 | 11.10 | 10.80 | 10.75 | -0.62 | -5.46% | 0.64 | 4 | 1,339 | 1.03 | 0.93 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 18.00 | 9.50 | 10.25 | 9.88 | 9.95 | -0.40 | -3.87% | 0.55 | 8 | 2,488 | 1.01 | 0.92 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 19.00 | 8.90 | 9.40 | 9.15 | 9.08 | -0.62 | -6.40% | 0.48 | 23 | 2,586 | 0.84 | 0.90 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 20.00 | 8.00 | 8.60 | 8.30 | 8.29 | -0.29 | -3.38% | 0.42 | 23 | 8,416 | 0.83 | 0.87 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 21.00 | 7.30 | 7.80 | 7.55 | 7.45 | -0.65 | -8.03% | 0.36 | 5 | 2,635 | 0.84 | 0.85 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 22.00 | 6.45 | 6.95 | 6.70 | 6.65 | -0.65 | -8.91% | 0.30 | 46 | 5,954 | 0.80 | 0.82 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 23.00 | 5.75 | 6.25 | 6.00 | 5.72 | -0.73 | -11.32% | 0.26 | 6 | 2,236 | 0.80 | 0.78 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 24.00 | 5.10 | 5.45 | 5.28 | 5.32 | -0.23 | -4.15% | 0.22 | 82 | 3,551 | 0.77 | 0.74 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 25.00 | 4.55 | 4.75 | 4.65 | 4.55 | -0.55 | -10.79% | 0.19 | 115 | 14,020 | 0.77 | 0.69 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 26.00 | 3.75 | 4.20 | 3.98 | 4.12 | -0.48 | -10.44% | 0.15 | 34 | 3,495 | 0.73 | 0.64 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 27.00 | 3.55 | 3.70 | 3.63 | 3.60 | -0.45 | -11.12% | 0.13 | 239 | 2,542 | 0.77 | 0.59 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 28.00 | 3.05 | 3.40 | 3.23 | 3.15 | -0.46 | -12.75% | 0.12 | 181 | 2,747 | 0.78 | 0.54 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 29.00 | 2.72 | 2.86 | 2.79 | 2.70 | -0.56 | -17.18% | 0.10 | 39 | 3,818 | 0.77 | 0.49 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 30.00 | 2.36 | 2.47 | 2.42 | 2.47 | -0.34 | -12.10% | 0.08 | 617 | 13,445 | 0.77 | 0.45 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 31.00 | 2.07 | 2.22 | 2.15 | 2.14 | -0.45 | -17.38% | 0.07 | 31 | 1,567 | 0.78 | 0.40 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 32.00 | 1.84 | 1.90 | 1.87 | 1.90 | -0.31 | -14.03% | 0.06 | 89 | 1,658 | 0.78 | 0.37 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 33.00 | 1.42 | 1.71 | 1.57 | 1.65 | -0.34 | -17.09% | 0.05 | 24 | 1,545 | 0.77 | 0.33 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 34.00 | 1.39 | 1.49 | 1.44 | 1.48 | -0.26 | -14.95% | 0.04 | 56 | 530 | 0.79 | 0.30 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 35.00 | 1.25 | 1.33 | 1.29 | 1.32 | -0.22 | -14.29% | 0.04 | 403 | 10,313 | 0.80 | 0.27 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 36.00 | 1.00 | 1.19 | 1.10 | 1.14 | -0.22 | -16.18% | 0.03 | 123 | 896 | 0.80 | 0.25 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 37.00 | 0.85 | 1.07 | 0.96 | 1.02 | -0.21 | -17.08% | 0.03 | 1 | 3,418 | 0.80 | 0.23 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 38.00 | 0.85 | 1.02 | 0.94 | 0.90 | -0.14 | -13.47% | 0.02 | 234 | 11,632 | 0.84 | 0.21 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 39.00 | 0.77 | 0.85 | 0.81 | 0.78 | -0.19 | -19.59% | 0.02 | 82 | 1,705 | 0.84 | 0.19 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 40.00 | 0.69 | 0.77 | 0.73 | 0.74 | -0.15 | -16.86% | 0.02 | 674 | 191 | 0.84 | 0.17 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 51 | 3.99 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,247 | 2.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 3:59:55 PM EST |
| 7.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 4 | 94 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 454 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,856 | 1.22 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.34 | -0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 12.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 1,425 | 1.12 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 13.00 | 0.06 | 0.16 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,385 | 1.06 | -0.02 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 14.00 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 10 | 6,146 | 0.93 | -0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 15.00 | 0.09 | 0.35 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 8 | 5,835 | 1.02 | -0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 11 | 1,904 | 1.00 | -0.05 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.02 | -8.70% | 0.01 | 3 | 4,116 | 0.85 | -0.07 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 18.00 | 0.25 | 0.32 | 0.29 | 0.28 | -0.01 | -3.45% | 0.02 | 26 | 5,414 | 0.81 | -0.08 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 19.00 | 0.37 | 0.45 | 0.41 | 0.38 | -0.03 | -7.32% | 0.02 | 1 | 5,973 | 0.81 | -0.10 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 20.00 | 0.50 | 0.58 | 0.54 | 0.53 | +0.01 | +1.93% | 0.03 | 56 | 3,338 | 0.79 | -0.13 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 21.00 | 0.55 | 0.94 | 0.75 | 0.73 | +0.01 | +1.39% | 0.04 | 2 | 1,472 | 0.79 | -0.15 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 22.00 | 0.90 | 1.08 | 0.99 | 0.93 | +0.03 | +3.34% | 0.04 | 88 | 3,293 | 0.77 | -0.18 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 23.00 | 1.08 | 1.28 | 1.18 | 1.19 | +0.04 | +3.48% | 0.05 | 65 | 2,439 | 0.75 | -0.22 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 24.00 | 1.42 | 1.60 | 1.51 | 1.54 | +0.06 | +4.06% | 0.06 | 23 | 1,199 | 0.75 | -0.26 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 25.00 | 1.88 | 2.00 | 1.94 | 1.92 | +0.02 | +1.06% | 0.08 | 64 | 1,815 | 0.76 | -0.31 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 26.00 | 2.32 | 2.45 | 2.39 | 2.35 | +0.07 | +3.07% | 0.09 | 26 | 1,231 | 0.76 | -0.36 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 27.00 | 2.85 | 2.94 | 2.90 | 2.88 | +0.01 | +0.35% | 0.11 | 409 | 1,451 | 0.76 | -0.41 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 28.00 | 3.20 | 3.50 | 3.35 | 3.50 | +0.19 | +5.74% | 0.12 | 44 | 667 | 0.77 | -0.46 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 29.00 | 4.00 | 4.10 | 4.05 | 4.05 | 0.00 | 0.00% | 0.14 | 52 | 157 | 0.76 | -0.51 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 30.00 | 4.60 | 4.80 | 4.70 | 4.77 | -0.03 | -0.63% | 0.16 | 32 | 1,589 | 0.77 | -0.55 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 31.00 | 5.30 | 5.50 | 5.40 | 5.47 | +0.18 | +3.41% | 0.17 | 50 | 162 | 0.77 | -0.60 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 32.00 | 5.70 | 6.25 | 5.98 | 6.18 | -0.07 | -1.12% | 0.19 | 1 | 41 | 0.73 | -0.63 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 33.00 | 6.60 | 7.30 | 6.95 | 6.85 | 0.00 | 0.00% | 0.21 | 0 | 115 | 0.82 | -0.67 | 0.04 | -0.03 | 9/22/2026 | 9/25/2026 3:59:55 PM EST |
| 34.00 | 7.60 | 8.20 | 7.90 | 8.05 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.84 | -0.70 | 0.04 | -0.03 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 35.00 | 8.25 | 8.90 | 8.58 | 8.42 | -0.27 | -3.11% | 0.25 | 1 | 210 | 0.80 | -0.73 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 36.00 | 9.05 | 9.60 | 9.33 | 8.74 | 0.00 | 0.00% | 0.26 | 0 | 87 | 0.78 | -0.75 | 0.04 | -0.03 | 9/22/2026 | 9/25/2026 3:59:55 PM EST |
| 37.00 | 10.00 | 10.65 | 10.33 | 10.57 | 0.00 | 0.00% | 0.28 | 0 | 72 | 0.82 | -0.77 | 0.03 | -0.02 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 38.00 | 10.95 | 11.40 | 11.18 | 11.41 | 0.00 | 0.00% | 0.29 | 0 | 92 | 0.82 | -0.79 | 0.03 | -0.02 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 39.00 | 11.25 | 12.70 | 11.98 | 12.32 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.03 | -0.81 | 0.03 | -0.02 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 40.00 | 12.75 | 13.50 | 13.13 | % | 0.33 | 0 | 0 | 0.87 | -0.83 | 0.03 | -0.02 | 9/25/2026 3:59:55 PM EST |