Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $26.73 as of 10/2/2026 4:03:59 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 | 21.85 | 25.15 | 23.50 | 22.80 | 0.00 | 0.00% | 7.83 | 0 | 84 | 8.53 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/2/2026 2:58:49 PM EST |
| 4.00 | 20.85 | 24.10 | 22.48 | 13.94 | 0.00 | 0.00% | 5.62 | 0 | 1 | 6.69 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/2/2026 2:58:49 PM EST |
| 5.00 | 20.10 | 23.10 | 21.60 | 23.07 | +2.57 | +12.54% | 4.32 | 1 | 35 | 5.66 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 6.00 | 18.85 | 22.10 | 20.48 | % | 3.41 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:58:49 PM EST | |||
| 7.00 | 18.55 | 21.10 | 19.83 | 10.85 | 0.00 | 0.00% | 2.83 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/2/2026 2:58:49 PM EST |
| 8.00 | 17.90 | 20.15 | 19.03 | 10.00 | 0.00 | 0.00% | 2.38 | 0 | 19 | 3.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/2/2026 2:58:49 PM EST |
| 9.00 | 16.65 | 19.15 | 17.90 | 17.40 | 0.00 | 0.00% | 1.99 | 0 | 56 | 3.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 2:58:49 PM EST |
| 10.00 | 15.95 | 18.20 | 17.08 | 18.20 | +1.00 | +5.82% | 1.71 | 2 | 266 | 3.29 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 11.00 | 14.80 | 17.15 | 15.98 | 11.85 | 0.00 | 0.00% | 1.45 | 0 | 56 | 3.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/2/2026 2:58:49 PM EST |
| 12.00 | 13.90 | 16.20 | 15.05 | 14.70 | 0.00 | 0.00% | 1.25 | 0 | 244 | 2.76 | 0.99 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:49 PM EST |
| 13.00 | 12.85 | 15.25 | 14.05 | 14.42 | +0.33 | +2.35% | 1.08 | 10 | 1,476 | 2.51 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 14.00 | 11.85 | 14.00 | 12.93 | 13.63 | 0.00 | 0.00% | 0.92 | 0 | 576 | 2.33 | 0.98 | 0.01 | -0.01 | 9/25/2026 | 10/2/2026 2:58:49 PM EST |
| 15.00 | 11.05 | 11.70 | 11.38 | 11.85 | 0.00 | 0.00% | 0.76 | 0 | 3,150 | 1.25 | 0.97 | 0.01 | -0.01 | 9/29/2026 | 10/2/2026 2:58:49 PM EST |
| 16.00 | 10.15 | 10.90 | 10.53 | 11.00 | 0.00 | 0.00% | 0.66 | 0 | 1,172 | 2.01 | 0.95 | 0.01 | -0.01 | 9/30/2026 | 10/2/2026 2:58:49 PM EST |
| 17.00 | 9.15 | 9.90 | 9.53 | 9.90 | +0.01 | +0.11% | 0.56 | 3 | 1,337 | 0.82 | 0.94 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 18.00 | 8.45 | 8.85 | 8.65 | 8.65 | -0.45 | -4.95% | 0.48 | 19 | 2,480 | 0.84 | 0.92 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 19.00 | 7.55 | 7.90 | 7.73 | 7.90 | -0.39 | -4.71% | 0.41 | 25 | 2,578 | 0.81 | 0.90 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 20.00 | 6.50 | 7.05 | 6.78 | 6.75 | -0.70 | -9.40% | 0.34 | 1,452 | 8,341 | 0.72 | 0.88 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 21.00 | 5.70 | 6.35 | 6.03 | 6.15 | -0.49 | -7.38% | 0.29 | 13 | 2,638 | 0.77 | 0.84 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 22.00 | 5.05 | 5.50 | 5.28 | 5.55 | -0.06 | -1.07% | 0.24 | 2 | 5,988 | 0.79 | 0.80 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 23.00 | 4.60 | 4.75 | 4.68 | 4.65 | -0.36 | -7.19% | 0.20 | 36 | 2,250 | 0.78 | 0.74 | 0.05 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 24.00 | 3.95 | 4.10 | 4.03 | 4.00 | -0.51 | -11.31% | 0.17 | 56 | 3,614 | 0.72 | 0.69 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 25.00 | 3.40 | 3.55 | 3.48 | 3.47 | -0.58 | -14.33% | 0.14 | 136 | 14,242 | 0.72 | 0.63 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 26.00 | 2.94 | 3.05 | 3.00 | 3.00 | -0.48 | -13.80% | 0.12 | 188 | 3,841 | 0.72 | 0.57 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 27.00 | 2.52 | 2.56 | 2.54 | 2.54 | -0.37 | -12.72% | 0.09 | 283 | 2,824 | 0.72 | 0.51 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 28.00 | 2.13 | 2.19 | 2.16 | 2.07 | -0.40 | -16.20% | 0.08 | 1,667 | 7,437 | 0.73 | 0.46 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 29.00 | 1.80 | 1.85 | 1.83 | 1.70 | -0.49 | -22.38% | 0.06 | 107 | 3,955 | 0.73 | 0.41 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 30.00 | 1.52 | 1.57 | 1.55 | 1.55 | -0.32 | -17.12% | 0.05 | 7,465 | 14,004 | 0.74 | 0.37 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 31.00 | 1.29 | 1.35 | 1.32 | 1.30 | -0.13 | -9.10% | 0.04 | 217 | 1,556 | 0.74 | 0.33 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 32.00 | 1.08 | 1.15 | 1.12 | 1.10 | -0.30 | -21.43% | 0.04 | 499 | 1,720 | 0.75 | 0.29 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 33.00 | 0.91 | 0.99 | 0.95 | 1.03 | -0.16 | -13.45% | 0.03 | 619 | 1,718 | 0.76 | 0.26 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 34.00 | 0.78 | 0.85 | 0.82 | 0.82 | -0.23 | -21.91% | 0.02 | 93 | 643 | 0.77 | 0.23 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 35.00 | 0.69 | 0.72 | 0.71 | 0.72 | -0.18 | -20.00% | 0.02 | 340 | 10,768 | 0.78 | 0.20 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 36.00 | 0.57 | 0.64 | 0.61 | 0.58 | -0.14 | -19.45% | 0.02 | 102 | 981 | 0.79 | 0.18 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 37.00 | 0.49 | 0.56 | 0.53 | 0.59 | -0.09 | -13.24% | 0.01 | 16 | 3,480 | 0.80 | 0.16 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 38.00 | 0.43 | 0.49 | 0.46 | 0.48 | -0.15 | -23.81% | 0.01 | 64 | 11,670 | 0.81 | 0.14 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 39.00 | 0.38 | 0.43 | 0.41 | 0.42 | -0.11 | -20.76% | 0.01 | 63 | 1,633 | 0.82 | 0.13 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.13 | -27.09% | 0.01 | 168 | 816 | 0.84 | 0.11 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 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 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/2/2026 2:58:49 PM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 51 | 3.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 2:58:49 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,247 | 2.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 2:58:49 PM EST |
| 6.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/2/2026 2:58:49 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:58:49 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:58:49 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 6 | 454 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 10.00 | 0.01 | 0.13 | 0.07 | 0.06 | +0.02 | +50.00% | 0.01 | 3 | 2,856 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 11.00 | 0.02 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 2:58:49 PM EST |
| 12.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.04 | +100.00% | 0.01 | 15 | 1,426 | 1.05 | -0.01 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 13.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.02 | -28.58% | 0.01 | 36 | 3,368 | 1.00 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 14.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 11 | 6,136 | 0.92 | -0.02 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 18 | 5,825 | 0.90 | -0.03 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 16.00 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 47 | 1,887 | 0.81 | -0.05 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 17.00 | 0.13 | 0.26 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 1 | 4,118 | 0.80 | -0.06 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 18.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.05 | -17.86% | 0.01 | 54 | 5,507 | 0.76 | -0.08 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 19.00 | 0.32 | 0.36 | 0.34 | 0.35 | -0.07 | -16.67% | 0.02 | 17 | 6,225 | 0.75 | -0.10 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 20.00 | 0.46 | 0.51 | 0.49 | 0.53 | +0.02 | +3.93% | 0.02 | 151 | 7,950 | 0.74 | -0.12 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 21.00 | 0.65 | 0.71 | 0.68 | 0.65 | -0.01 | -1.52% | 0.03 | 17 | 1,462 | 0.73 | -0.16 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 22.00 | 0.89 | 0.91 | 0.90 | 0.90 | 0.00 | 0.00% | 0.04 | 304 | 3,570 | 0.72 | -0.20 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 23.00 | 1.18 | 1.26 | 1.22 | 1.24 | +0.05 | +4.21% | 0.05 | 361 | 2,547 | 0.72 | -0.26 | 0.05 | -0.02 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 24.00 | 1.55 | 1.63 | 1.59 | 1.59 | +0.07 | +4.61% | 0.07 | 246 | 1,324 | 0.72 | -0.31 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 25.00 | 1.98 | 2.06 | 2.02 | 2.14 | +0.22 | +11.46% | 0.08 | 90 | 1,988 | 0.73 | -0.37 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 26.00 | 2.47 | 2.56 | 2.52 | 2.56 | +0.16 | +6.67% | 0.10 | 67 | 1,396 | 0.72 | -0.43 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 27.00 | 3.00 | 3.10 | 3.05 | 3.05 | 0.00 | 0.00% | 0.11 | 148 | 1,923 | 0.72 | -0.49 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 28.00 | 3.65 | 3.80 | 3.73 | 3.68 | +0.08 | +2.23% | 0.13 | 240 | 939 | 0.73 | -0.54 | 0.06 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 29.00 | 4.30 | 4.80 | 4.55 | 4.24 | -0.16 | -3.64% | 0.16 | 62 | 250 | 0.73 | -0.59 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 30.00 | 5.00 | 5.20 | 5.10 | 5.00 | +0.05 | +1.01% | 0.17 | 207 | 1,593 | 0.74 | -0.63 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 31.00 | 5.75 | 6.15 | 5.95 | 4.85 | -0.62 | -11.34% | 0.19 | 2 | 162 | 0.74 | -0.67 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 32.00 | 6.50 | 7.00 | 6.75 | 5.55 | -0.95 | -14.62% | 0.21 | 1 | 41 | 0.73 | -0.71 | 0.05 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 33.00 | 7.30 | 7.90 | 7.60 | 6.35 | -0.50 | -7.30% | 0.23 | 1 | 115 | 0.73 | -0.74 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 2:58:49 PM EST |
| 34.00 | 7.25 | 8.75 | 8.00 | 8.05 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.81 | -0.77 | 0.04 | -0.02 | 9/21/2026 | 10/2/2026 2:58:49 PM EST |
| 35.00 | 8.95 | 9.65 | 9.30 | 8.42 | 0.00 | 0.00% | 0.27 | 0 | 211 | 0.69 | -0.80 | 0.04 | -0.02 | 9/25/2026 | 10/2/2026 2:58:49 PM EST |
| 36.00 | 9.80 | 10.60 | 10.20 | 8.74 | 0.00 | 0.00% | 0.28 | 0 | 87 | 0.88 | -0.82 | 0.03 | -0.02 | 9/22/2026 | 10/2/2026 2:58:49 PM EST |
| 37.00 | 10.00 | 11.65 | 10.83 | 10.57 | 0.00 | 0.00% | 0.29 | 0 | 72 | 0.88 | -0.84 | 0.03 | -0.02 | 9/21/2026 | 10/2/2026 2:58:49 PM EST |
| 38.00 | 11.75 | 12.60 | 12.18 | 11.41 | 0.00 | 0.00% | 0.32 | 0 | 92 | 0.91 | -0.86 | 0.03 | -0.02 | 9/21/2026 | 10/2/2026 2:58:49 PM EST |
| 39.00 | 12.30 | 13.40 | 12.85 | 12.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.93 | -0.87 | 0.03 | -0.02 | 9/21/2026 | 10/2/2026 2:58:49 PM EST |
| 40.00 | 13.50 | 14.40 | 13.95 | % | 0.35 | 0 | 0 | 0.94 | -0.89 | 0.02 | -0.02 | 10/2/2026 2:58:49 PM EST |