Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $21.90 as of 11/5/2026 6:56:42 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 | 6.55 | 8.40 | 7.48 | % | 0.62 | 0 | 0 | 1.76 | 0.92 | 0.02 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 13.00 | 5.70 | 7.50 | 6.60 | % | 0.51 | 0 | 0 | 1.61 | 0.89 | 0.03 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 14.00 | 4.80 | 6.65 | 5.73 | % | 0.41 | 0 | 0 | 1.49 | 0.85 | 0.03 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 15.00 | 4.25 | 5.85 | 5.05 | 7.49 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.40 | 0.81 | 0.04 | -0.02 | 10/16/2026 | 11/5/2026 3:59:54 PM EST |
| 16.00 | 3.65 | 5.15 | 4.40 | % | 0.28 | 0 | 0 | 1.11 | 0.76 | 0.05 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 17.00 | 3.15 | 3.90 | 3.53 | 5.61 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.00 | 0.69 | 0.06 | -0.02 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 18.00 | 2.59 | 2.80 | 2.70 | 2.66 | -1.96 | -42.43% | 0.15 | 693 | 8 | 0.87 | 0.63 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 19.00 | 2.11 | 2.37 | 2.24 | 2.40 | -1.82 | -43.13% | 0.12 | 937 | 151 | 0.88 | 0.55 | 0.07 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 20.00 | 1.68 | 1.84 | 1.76 | 1.79 | -1.50 | -45.60% | 0.09 | 833 | 1,009 | 0.85 | 0.48 | 0.07 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 21.00 | 1.34 | 1.49 | 1.42 | 1.47 | -1.23 | -45.56% | 0.07 | 538 | 1,626 | 0.84 | 0.41 | 0.07 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 22.00 | 1.05 | 1.39 | 1.22 | 1.23 | -1.00 | -44.85% | 0.06 | 245 | 1,422 | 0.88 | 0.34 | 0.07 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 23.00 | 0.82 | 0.94 | 0.88 | 0.95 | -0.85 | -47.23% | 0.04 | 288 | 1,088 | 0.83 | 0.28 | 0.07 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 24.00 | 0.65 | 0.75 | 0.70 | 0.73 | -0.86 | -54.09% | 0.03 | 331 | 1,305 | 0.83 | 0.24 | 0.06 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 25.00 | 0.42 | 0.61 | 0.52 | 0.55 | -0.60 | -52.18% | 0.02 | 836 | 1,957 | 0.82 | 0.20 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 26.00 | 0.41 | 0.48 | 0.45 | 0.46 | -0.46 | -50.00% | 0.02 | 4,157 | 4,647 | 0.84 | 0.16 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 27.00 | 0.33 | 0.49 | 0.41 | 0.38 | -0.38 | -50.00% | 0.02 | 154 | 713 | 0.88 | 0.14 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 28.00 | 0.26 | 0.33 | 0.30 | 0.31 | -0.28 | -47.46% | 0.01 | 92 | 3,566 | 0.86 | 0.12 | 0.04 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 29.00 | 0.22 | 0.33 | 0.28 | 0.24 | -0.21 | -46.67% | 0.01 | 107 | 713 | 0.90 | 0.10 | 0.03 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 30.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.17 | -43.59% | 0.01 | 163 | 1,835 | 0.89 | 0.09 | 0.03 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 31.00 | 0.16 | 0.21 | 0.19 | 0.16 | -0.17 | -51.52% | 0.01 | 16 | 162 | 0.91 | 0.08 | 0.03 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 32.00 | 0.12 | 0.20 | 0.16 | 0.13 | -0.13 | -50.00% | 0.01 | 113 | 1,158 | 0.92 | 0.07 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 33.00 | 0.09 | 0.35 | 0.22 | 0.22 | % | 0.01 | 3 | 0 | 1.01 | 0.05 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 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 | 0.19 | 0.25 | 0.22 | 0.25 | % | 0.02 | 12 | 0 | 1.00 | -0.08 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 13.00 | 0.26 | 0.55 | 0.41 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.02 | -0.11 | 0.03 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.47 | +0.31 | +193.75% | 0.03 | 9 | 6 | 0.89 | -0.15 | 0.03 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 15.00 | 0.51 | 0.71 | 0.61 | 0.63 | +0.40 | +173.92% | 0.04 | 174 | 535 | 0.86 | -0.19 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 16.00 | 0.81 | 1.08 | 0.95 | 0.87 | +0.49 | +128.95% | 0.06 | 512 | 1,239 | 0.86 | -0.24 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 17.00 | 1.02 | 1.37 | 1.20 | 1.18 | +0.64 | +118.52% | 0.07 | 543 | 481 | 0.82 | -0.31 | 0.06 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 18.00 | 1.59 | 1.70 | 1.65 | 1.57 | +0.81 | +106.58% | 0.09 | 1,058 | 663 | 0.83 | -0.37 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 19.00 | 1.86 | 2.32 | 2.09 | 2.09 | +1.05 | +100.97% | 0.11 | 391 | 612 | 0.80 | -0.45 | 0.07 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 20.00 | 2.63 | 2.88 | 2.76 | 2.59 | +1.19 | +85.00% | 0.14 | 601 | 922 | 0.83 | -0.52 | 0.07 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 21.00 | 3.20 | 3.45 | 3.33 | 3.35 | +1.45 | +76.32% | 0.16 | 317 | 1,065 | 0.79 | -0.59 | 0.07 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 22.00 | 3.95 | 4.15 | 4.05 | 4.10 | +1.95 | +90.70% | 0.18 | 94 | 1,080 | 0.79 | -0.66 | 0.07 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 23.00 | 4.60 | 4.95 | 4.78 | 4.60 | +1.84 | +66.67% | 0.21 | 190 | 538 | 0.77 | -0.72 | 0.07 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 24.00 | 5.40 | 5.75 | 5.58 | 5.30 | +1.88 | +54.98% | 0.23 | 76 | 1,340 | 0.76 | -0.76 | 0.06 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 25.00 | 6.25 | 6.60 | 6.43 | 6.55 | +2.35 | +55.96% | 0.26 | 11 | 334 | 0.74 | -0.80 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 26.00 | 7.15 | 7.60 | 7.38 | 7.09 | +2.31 | +48.33% | 0.28 | 37 | 582 | 0.77 | -0.84 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 27.00 | 8.15 | 8.45 | 8.30 | 8.30 | +1.45 | +21.17% | 0.31 | 7 | 139 | 0.78 | -0.86 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 28.00 | 8.15 | 9.75 | 8.95 | 6.49 | 0.00 | 0.00% | 0.32 | 0 | 33 | 1.28 | -0.88 | 0.04 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 29.00 | 8.75 | 10.85 | 9.80 | 7.44 | 0.00 | 0.00% | 0.34 | 0 | 123 | 1.39 | -0.90 | 0.03 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 30.00 | 10.65 | 11.45 | 11.05 | 8.30 | 0.00 | 0.00% | 0.37 | 0 | 55 | 1.26 | -0.91 | 0.03 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 31.00 | 10.95 | 12.80 | 11.88 | 9.94 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.49 | -0.92 | 0.03 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 32.00 | 11.65 | 13.75 | 12.70 | 11.55 | 0.00 | 0.00% | 0.40 | 0 | 96 | 1.52 | -0.93 | 0.02 | -0.01 | 10/30/2026 | 11/5/2026 3:59:54 PM EST |
| 33.00 | 12.65 | 14.75 | 13.70 | % | 0.42 | 0 | 0 | 1.58 | -0.95 | 0.02 | -0.01 | 11/5/2026 3:59:54 PM EST |