Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $30.95 as of 11/18/2025 7:50:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 12.95 | 12.73 | 12.91 | -1.59 | -10.97% | 0.64 | 54 | 17 | 1.92 | 0.94 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 23.00 | 8.40 | 12.05 | 10.23 | % | 0.44 | 0 | 0 | 1.97 | 0.87 | 0.02 | -0.04 | 11/18/2025 3:59:53 PM EST | |||
| 24.00 | 9.00 | 10.35 | 9.68 | 10.30 | -4.70 | -31.34% | 0.40 | 51 | 11 | 1.31 | 0.85 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 25.00 | 8.40 | 9.60 | 9.00 | 9.49 | -1.01 | -9.62% | 0.36 | 9 | 4 | 1.33 | 0.82 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 26.00 | 6.20 | 8.85 | 7.53 | 8.40 | +1.21 | +16.83% | 0.29 | 22 | 16 | 1.47 | 0.79 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 27.00 | 5.50 | 7.90 | 6.70 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 122 | 1.36 | 0.75 | 0.03 | -0.06 | 11/17/2025 | 11/18/2025 3:59:53 PM EST |
| 28.00 | 6.55 | 7.25 | 6.90 | 7.08 | +1.09 | +18.20% | 0.25 | 106 | 188 | 1.27 | 0.72 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 29.00 | 4.90 | 6.70 | 5.80 | 5.20 | -0.20 | -3.71% | 0.20 | 2 | 34 | 1.10 | 0.69 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 30.00 | 5.40 | 5.70 | 5.55 | 5.63 | +0.53 | +10.40% | 0.18 | 176 | 402 | 1.19 | 0.65 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 31.00 | 4.90 | 5.20 | 5.05 | 5.24 | +0.74 | +16.45% | 0.16 | 392 | 147 | 1.19 | 0.61 | 0.03 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 32.00 | 4.50 | 4.75 | 4.63 | 4.65 | +0.71 | +18.02% | 0.14 | 1,230 | 140 | 1.20 | 0.58 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 33.00 | 4.00 | 4.35 | 4.18 | 4.23 | +0.45 | +11.91% | 0.13 | 353 | 361 | 1.19 | 0.54 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 34.00 | 3.50 | 3.95 | 3.73 | 3.97 | +0.52 | +15.08% | 0.11 | 37 | 142 | 1.18 | 0.50 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 35.00 | 3.30 | 3.55 | 3.43 | 3.20 | +0.08 | +2.57% | 0.10 | 1,485 | 1,689 | 1.19 | 0.47 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 36.00 | 2.43 | 3.25 | 2.84 | 3.25 | +0.33 | +11.31% | 0.08 | 172 | 473 | 1.12 | 0.44 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 37.00 | 2.58 | 2.89 | 2.74 | 2.60 | +0.05 | +1.97% | 0.07 | 48 | 367 | 1.18 | 0.40 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 38.00 | 2.33 | 2.61 | 2.47 | 2.71 | +0.48 | +21.53% | 0.07 | 552 | 904 | 1.18 | 0.37 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 39.00 | 2.10 | 2.37 | 2.24 | 2.54 | +0.64 | +33.69% | 0.06 | 18 | 337 | 1.18 | 0.34 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 40.00 | 1.95 | 2.19 | 2.07 | 2.08 | +0.20 | +10.64% | 0.05 | 871 | 2,727 | 1.20 | 0.32 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 41.00 | 1.45 | 1.98 | 1.72 | 1.88 | +0.18 | +10.59% | 0.04 | 38 | 347 | 1.15 | 0.30 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 42.00 | 1.17 | 1.85 | 1.51 | 1.89 | +0.33 | +21.16% | 0.04 | 85 | 398 | 1.14 | 0.27 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 43.00 | 1.41 | 1.73 | 1.57 | 1.57 | -0.15 | -8.73% | 0.04 | 101 | 375 | 1.22 | 0.25 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 44.00 | 1.32 | 1.52 | 1.42 | 1.40 | +0.10 | +7.70% | 0.03 | 449 | 317 | 1.23 | 0.23 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 45.00 | 1.24 | 1.41 | 1.33 | 1.34 | +0.10 | +8.07% | 0.03 | 496 | 2,502 | 1.24 | 0.22 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 46.00 | 1.18 | 1.28 | 1.23 | 1.28 | +0.13 | +11.31% | 0.03 | 280 | 411 | 1.25 | 0.20 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 47.00 | 0.65 | 1.16 | 0.91 | 1.15 | +0.13 | +12.75% | 0.02 | 129 | 1,477 | 1.16 | 0.19 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 48.00 | 0.61 | 1.10 | 0.86 | 1.01 | +0.06 | +6.32% | 0.02 | 90 | 2,278 | 1.18 | 0.18 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 49.00 | 0.64 | 1.02 | 0.83 | 1.00 | 0.00 | 0.00% | 0.02 | 75 | 555 | 1.21 | 0.16 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 50.00 | 0.85 | 0.90 | 0.88 | 0.88 | +0.06 | +7.32% | 0.02 | 1,009 | 7,019 | 1.27 | 0.15 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 55.00 | 0.60 | 0.67 | 0.64 | 0.60 | +0.01 | +1.70% | 0.01 | 417 | 3,400 | 1.33 | 0.11 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 60.00 | 0.45 | 0.51 | 0.48 | 0.48 | +0.04 | +9.10% | 0.01 | 739 | 12,864 | 1.39 | 0.08 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 65.00 | 0.28 | 0.40 | 0.34 | 0.37 | +0.02 | +5.72% | 0.01 | 107 | 3,410 | 1.41 | 0.06 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 70.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.02 | +7.41% | 0.00 | 2,151 | 7,367 | 1.46 | 0.04 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 75.00 | 0.16 | 0.26 | 0.21 | 0.23 | +0.03 | +15.00% | 0.00 | 17 | 2,900 | 1.49 | 0.03 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 80.00 | 0.19 | 0.23 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 173 | 3,928 | 1.58 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.36 | 0.46 | 0.41 | 0.41 | -0.18 | -30.51% | 0.02 | 90 | 607 | 1.26 | -0.06 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 23.00 | 0.73 | 1.14 | 0.94 | 0.85 | -0.39 | -31.46% | 0.04 | 28 | 154 | 1.25 | -0.13 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 24.00 | 1.01 | 1.20 | 1.11 | 1.05 | -0.45 | -30.00% | 0.05 | 35 | 677 | 1.22 | -0.15 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 25.00 | 1.28 | 1.35 | 1.32 | 1.28 | -0.54 | -29.67% | 0.05 | 301 | 1,992 | 1.20 | -0.18 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 26.00 | 1.54 | 1.61 | 1.58 | 1.50 | -0.61 | -28.91% | 0.06 | 34 | 249 | 1.18 | -0.21 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 27.00 | 1.82 | 1.94 | 1.88 | 1.94 | -0.70 | -26.52% | 0.07 | 93 | 143 | 1.14 | -0.25 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 28.00 | 2.25 | 2.45 | 2.35 | 2.25 | -0.76 | -25.25% | 0.08 | 301 | 216 | 1.19 | -0.28 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 29.00 | 2.67 | 2.71 | 2.69 | 2.59 | -0.83 | -24.27% | 0.09 | 44 | 185 | 1.17 | -0.31 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 30.00 | 3.10 | 3.20 | 3.15 | 3.08 | -0.89 | -22.42% | 0.10 | 994 | 3,709 | 1.17 | -0.35 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 31.00 | 3.60 | 3.85 | 3.73 | 3.50 | -1.00 | -22.23% | 0.12 | 297 | 245 | 1.16 | -0.39 | 0.03 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 32.00 | 3.90 | 4.20 | 4.05 | 4.10 | -1.17 | -22.21% | 0.13 | 140 | 558 | 1.13 | -0.42 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 33.00 | 4.45 | 4.80 | 4.63 | 4.62 | -1.13 | -19.66% | 0.14 | 78 | 962 | 1.13 | -0.46 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 34.00 | 5.30 | 5.45 | 5.38 | 5.08 | -1.46 | -22.33% | 0.16 | 79 | 518 | 1.17 | -0.50 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 35.00 | 5.95 | 6.10 | 6.03 | 5.98 | -1.19 | -16.60% | 0.17 | 418 | 1,933 | 1.17 | -0.53 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 36.00 | 6.60 | 6.95 | 6.78 | 6.15 | -1.75 | -22.16% | 0.19 | 23 | 541 | 1.19 | -0.56 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 37.00 | 7.30 | 7.50 | 7.40 | 7.28 | -1.43 | -16.42% | 0.20 | 30 | 479 | 1.17 | -0.60 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 38.00 | 7.05 | 8.50 | 7.78 | 7.83 | -1.47 | -15.81% | 0.20 | 28 | 560 | 1.08 | -0.63 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 39.00 | 8.65 | 9.45 | 9.05 | 8.61 | -1.48 | -14.67% | 0.23 | 36 | 538 | 1.23 | -0.66 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 40.00 | 8.95 | 10.00 | 9.48 | 9.53 | -1.37 | -12.57% | 0.24 | 191 | 4,262 | 1.12 | -0.68 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 41.00 | 9.65 | 10.90 | 10.28 | 9.84 | -1.91 | -16.26% | 0.25 | 151 | 379 | 1.12 | -0.70 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 42.00 | 11.05 | 11.65 | 11.35 | 11.05 | -1.65 | -13.00% | 0.27 | 50 | 714 | 1.21 | -0.73 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 43.00 | 10.75 | 13.00 | 11.88 | 11.68 | -1.82 | -13.49% | 0.28 | 35 | 1,717 | 1.05 | -0.75 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 44.00 | 12.15 | 13.25 | 12.70 | 12.63 | -1.80 | -12.48% | 0.29 | 38 | 557 | 1.09 | -0.77 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 45.00 | 13.45 | 14.15 | 13.80 | 14.01 | -1.24 | -8.14% | 0.31 | 166 | 4,144 | 1.11 | -0.78 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 46.00 | 13.85 | 15.10 | 14.48 | 14.47 | -1.71 | -10.57% | 0.31 | 39 | 347 | 1.08 | -0.80 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 47.00 | 14.95 | 16.15 | 15.55 | 15.37 | -1.93 | -11.16% | 0.33 | 62 | 396 | 1.15 | -0.81 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 48.00 | 15.85 | 16.95 | 16.40 | 16.35 | -1.63 | -9.07% | 0.34 | 58 | 884 | 1.13 | -0.82 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 49.00 | 16.45 | 18.90 | 17.68 | 16.97 | -2.20 | -11.48% | 0.36 | 16 | 361 | 1.77 | -0.84 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 50.00 | 17.50 | 19.00 | 18.25 | 18.41 | -1.42 | -7.17% | 0.36 | 211 | 3,014 | 1.52 | -0.85 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 55.00 | 22.30 | 23.40 | 22.85 | 22.70 | -1.86 | -7.58% | 0.42 | 103 | 1,193 | 1.48 | -0.89 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 60.00 | 26.60 | 28.40 | 27.50 | 28.00 | -1.95 | -6.52% | 0.46 | 13 | 635 | 1.64 | -0.92 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 65.00 | 31.60 | 33.05 | 32.33 | 32.50 | -1.60 | -4.70% | 0.50 | 1 | 208 | 1.56 | -0.94 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 70.00 | 36.00 | 38.55 | 37.28 | 38.68 | +8.58 | +28.51% | 0.53 | 5 | 114 | 1.98 | -0.96 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |
| 75.00 | 41.35 | 44.65 | 43.00 | 38.12 | 0.00 | 0.00% | 0.57 | 0 | 20 | 2.54 | -0.97 | 0.01 | -0.02 | 11/13/2025 | 11/18/2025 3:59:53 PM EST |
| 80.00 | 46.55 | 48.85 | 47.70 | 47.36 | -0.84 | -1.75% | 0.60 | 1 | 209 | 2.34 | -0.98 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:53 PM EST |