Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $19.00 as of 11/6/2026 3:08:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.05 | 8.90 | 7.98 | % | 0.73 | 0 | 0 | 1.85 | 0.94 | 0.02 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 12.00 | 6.35 | 8.05 | 7.20 | % | 0.60 | 0 | 0 | 1.72 | 0.91 | 0.02 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 13.00 | 5.45 | 7.15 | 6.30 | % | 0.48 | 0 | 0 | 1.57 | 0.87 | 0.03 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 14.00 | 4.50 | 6.10 | 5.30 | % | 0.38 | 0 | 0 | 1.35 | 0.84 | 0.04 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 15.00 | 2.60 | 6.35 | 4.48 | % | 0.30 | 0 | 0 | 1.75 | 0.79 | 0.04 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 16.00 | 3.25 | 4.40 | 3.83 | % | 0.24 | 0 | 0 | 0.84 | 0.74 | 0.05 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 17.00 | 3.00 | 3.45 | 3.23 | % | 0.19 | 0 | 0 | 0.85 | 0.68 | 0.06 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 18.00 | 2.47 | 2.97 | 2.72 | 2.60 | +0.13 | +5.27% | 0.15 | 8 | 1 | 0.86 | 0.62 | 0.07 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 19.00 | 1.95 | 2.48 | 2.22 | 2.10 | % | 0.12 | 12 | 0 | 0.85 | 0.54 | 0.07 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 20.00 | 1.55 | 1.86 | 1.71 | 1.74 | -0.45 | -20.55% | 0.09 | 13 | 15 | 0.80 | 0.47 | 0.08 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 21.00 | 1.25 | 1.50 | 1.38 | 1.39 | -0.20 | -12.58% | 0.07 | 12 | 37 | 0.80 | 0.40 | 0.07 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 22.00 | 1.01 | 1.20 | 1.11 | 1.10 | -0.12 | -9.84% | 0.05 | 3 | 88 | 0.80 | 0.33 | 0.07 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 23.00 | 0.73 | 0.97 | 0.85 | 0.79 | -0.25 | -24.04% | 0.04 | 2 | 31 | 0.79 | 0.28 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 24.00 | 0.58 | 0.88 | 0.73 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.82 | 0.23 | 0.06 | -0.02 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 25.00 | 0.46 | 0.62 | 0.54 | 0.58 | -0.32 | -35.56% | 0.02 | 17 | 1 | 0.80 | 0.20 | 0.05 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 26.00 | 0.35 | 0.70 | 0.53 | 0.42 | -0.07 | -14.29% | 0.02 | 5 | 10 | 0.85 | 0.17 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 27.00 | 0.07 | 0.75 | 0.41 | % | 0.02 | 0 | 0 | 0.80 | 0.16 | 0.04 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 28.00 | 0.18 | 0.78 | 0.48 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.92 | 0.12 | 0.04 | -0.01 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 29.00 | 0.01 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.81 | 0.11 | 0.03 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 30.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.97 | 0.09 | 0.03 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 31.00 | 0.06 | 0.32 | 0.19 | % | 0.01 | 0 | 0 | 0.85 | 0.09 | 0.03 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 32.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.01 | 0.07 | 0.02 | -0.01 | 11/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.58 | -0.06 | 0.02 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 12.00 | 0.19 | 1.13 | 0.66 | % | 0.06 | 0 | 0 | 1.28 | -0.09 | 0.02 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 13.00 | 0.22 | 0.44 | 0.33 | 0.42 | % | 0.03 | 38 | 0 | 0.90 | -0.13 | 0.03 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 14.00 | 0.23 | 0.93 | 0.58 | % | 0.04 | 0 | 0 | 0.99 | -0.16 | 0.04 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 15.00 | 0.60 | 0.87 | 0.74 | 0.73 | % | 0.05 | 5 | 0 | 0.88 | -0.21 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 16.00 | 0.89 | 1.32 | 1.11 | 0.99 | +0.01 | +1.02% | 0.07 | 53 | 4 | 0.90 | -0.26 | 0.05 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 17.00 | 1.28 | 1.45 | 1.37 | 1.33 | +0.43 | +47.78% | 0.08 | 1 | 2 | 0.84 | -0.32 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 18.00 | 1.59 | 1.90 | 1.75 | 1.78 | % | 0.10 | 105 | 0 | 0.80 | -0.38 | 0.07 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 19.00 | 2.09 | 2.47 | 2.28 | 2.34 | +0.10 | +4.47% | 0.12 | 1 | 17 | 0.81 | -0.46 | 0.07 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 20.00 | 2.65 | 3.05 | 2.85 | 2.92 | % | 0.14 | 1 | 0 | 0.80 | -0.53 | 0.08 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 21.00 | 3.35 | 3.90 | 3.63 | 3.65 | % | 0.17 | 3 | 0 | 0.84 | -0.60 | 0.07 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 22.00 | 3.95 | 4.40 | 4.18 | 4.38 | +0.65 | +17.43% | 0.19 | 4 | 4 | 0.77 | -0.67 | 0.07 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 23.00 | 4.70 | 5.35 | 5.03 | % | 0.22 | 0 | 0 | 0.80 | -0.72 | 0.06 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 24.00 | 5.60 | 6.35 | 5.98 | 6.00 | % | 0.25 | 6 | 0 | 0.85 | -0.77 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 25.00 | 6.30 | 7.35 | 6.83 | 6.90 | +1.68 | +32.19% | 0.27 | 10 | 4 | 0.82 | -0.80 | 0.05 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 26.00 | 6.70 | 8.40 | 7.55 | 7.47 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.20 | -0.83 | 0.05 | -0.01 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 27.00 | 7.60 | 9.35 | 8.48 | % | 0.31 | 0 | 0 | 1.25 | -0.84 | 0.04 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 28.00 | 8.55 | 10.45 | 9.50 | % | 0.34 | 0 | 0 | 1.36 | -0.88 | 0.04 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 29.00 | 9.50 | 11.25 | 10.38 | % | 0.36 | 0 | 0 | 1.33 | -0.89 | 0.03 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 30.00 | 9.80 | 13.15 | 11.48 | % | 0.38 | 0 | 0 | 1.77 | -0.91 | 0.03 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 31.00 | 11.95 | 13.25 | 12.60 | % | 0.41 | 0 | 0 | 1.44 | -0.91 | 0.03 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 32.00 | 12.00 | 14.60 | 13.30 | % | 0.42 | 0 | 0 | 1.65 | -0.93 | 0.02 | -0.01 | 11/6/2026 3:59:54 PM EST |