Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $30.06 as of 1/9/2026 7:24:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 11.15 | 13.65 | 12.40 | 13.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.17 | 0.97 | 0.01 | -0.02 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 10.20 | 12.70 | 11.45 | % | 0.60 | 0 | 0 | 2.03 | 0.96 | 0.01 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 20.00 | 9.25 | 11.75 | 10.50 | 11.33 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.90 | 0.93 | 0.01 | -0.03 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 8.25 | 10.80 | 9.53 | % | 0.45 | 0 | 0 | 1.77 | 0.92 | 0.02 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 22.00 | 7.35 | 9.90 | 8.63 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.66 | 0.89 | 0.02 | -0.03 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 6.45 | 9.00 | 7.73 | % | 0.34 | 0 | 0 | 1.56 | 0.87 | 0.03 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 24.00 | 5.65 | 8.20 | 6.93 | % | 0.29 | 0 | 0 | 1.49 | 0.84 | 0.03 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 25.00 | 4.85 | 7.40 | 6.13 | 7.91 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.42 | 0.80 | 0.03 | -0.05 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 4.10 | 6.65 | 5.38 | 5.72 | +0.03 | +0.53% | 0.21 | 7 | 35 | 1.36 | 0.76 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 27.00 | 4.40 | 5.05 | 4.73 | 5.38 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.84 | 0.72 | 0.04 | -0.05 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 28.00 | 3.75 | 4.45 | 4.10 | 4.70 | -0.80 | -14.55% | 0.15 | 4 | 34 | 0.87 | 0.67 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 29.00 | 3.55 | 3.90 | 3.73 | 3.65 | -0.60 | -14.12% | 0.13 | 11 | 323 | 0.93 | 0.62 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.60 | -16.22% | 0.10 | 1,156 | 281 | 0.90 | 0.57 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 30.50 | 2.83 | 2.96 | 2.90 | 2.84 | -0.72 | -20.23% | 0.10 | 1,111 | 74 | 0.90 | 0.54 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 31.00 | 2.63 | 2.79 | 2.71 | 2.80 | -0.50 | -15.16% | 0.09 | 246 | 125 | 0.91 | 0.51 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 31.50 | 2.41 | 2.58 | 2.50 | 2.70 | -0.55 | -16.93% | 0.08 | 11 | 19 | 0.90 | 0.49 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 32.00 | 2.25 | 2.36 | 2.31 | 2.85 | -0.03 | -1.05% | 0.07 | 37 | 356 | 0.90 | 0.47 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 32.50 | 2.05 | 2.30 | 2.18 | 2.37 | -0.14 | -5.58% | 0.07 | 14 | 229 | 0.91 | 0.44 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 33.00 | 1.92 | 2.05 | 1.99 | 2.23 | -0.11 | -4.71% | 0.06 | 14 | 196 | 0.90 | 0.42 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 33.50 | 1.76 | 2.11 | 1.94 | 2.44 | +0.52 | +27.09% | 0.06 | 21 | 70 | 0.94 | 0.40 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 34.00 | 1.63 | 2.12 | 1.88 | 1.71 | -0.33 | -16.18% | 0.06 | 18 | 214 | 0.97 | 0.37 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 34.50 | 1.52 | 1.65 | 1.59 | 2.19 | +0.19 | +9.50% | 0.05 | 1 | 15 | 0.92 | 0.36 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 35.00 | 1.40 | 1.50 | 1.45 | 1.56 | -0.28 | -15.22% | 0.04 | 125 | 391 | 0.91 | 0.34 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 36.00 | 1.19 | 1.30 | 1.25 | 1.50 | -0.04 | -2.60% | 0.03 | 25 | 147 | 0.92 | 0.30 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 37.00 | 1.04 | 1.14 | 1.09 | 1.08 | -0.29 | -21.17% | 0.03 | 6 | 89 | 0.94 | 0.27 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 38.00 | 0.88 | 1.12 | 1.00 | 0.91 | -0.29 | -24.17% | 0.03 | 64 | 154 | 0.97 | 0.24 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 39.00 | 0.76 | 1.00 | 0.88 | 0.84 | -0.22 | -20.76% | 0.02 | 122 | 193 | 0.98 | 0.21 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 40.00 | 0.53 | 0.90 | 0.72 | 0.74 | -0.16 | -17.78% | 0.02 | 89 | 1,041 | 0.96 | 0.19 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 41.00 | 0.27 | 0.78 | 0.53 | 0.78 | +0.08 | +11.43% | 0.01 | 31 | 50 | 0.91 | 0.17 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 42.00 | 0.38 | 0.75 | 0.57 | 0.50 | -0.20 | -28.58% | 0.01 | 11 | 120 | 0.98 | 0.15 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 43.00 | 0.26 | 0.84 | 0.55 | 0.33 | -0.17 | -34.00% | 0.01 | 3 | 99 | 1.02 | 0.13 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 44.00 | 0.29 | 0.80 | 0.55 | 0.49 | -0.07 | -12.50% | 0.01 | 2 | 42 | 1.06 | 0.12 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 45.00 | 0.20 | 0.72 | 0.46 | 0.44 | -0.03 | -6.39% | 0.01 | 19 | 265 | 1.05 | 0.10 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 46.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.08 | -18.61% | 0.01 | 94 | 906 | 1.03 | 0.09 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.52 | -0.03 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.58 | -0.04 | 0.01 | -0.02 | 1/2/2026 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 0.25 | 0.38 | 0.32 | 0.34 | +0.01 | +3.03% | 0.02 | 35 | 354 | 1.12 | -0.07 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 21.00 | 0.36 | 0.55 | 0.46 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.12 | -0.08 | 0.02 | -0.03 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 0.38 | 0.60 | 0.49 | 0.49 | 0.00 | 0.00% | 0.02 | 24 | 85 | 1.04 | -0.11 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 23.00 | 0.44 | 0.95 | 0.70 | 0.60 | +0.03 | +5.27% | 0.03 | 11 | 69 | 1.04 | -0.13 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 24.00 | 0.63 | 0.85 | 0.74 | 0.64 | -0.08 | -11.12% | 0.03 | 6 | 172 | 0.96 | -0.16 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 0.95 | 1.05 | 1.00 | 0.98 | +0.08 | +8.89% | 0.04 | 117 | 209 | 0.96 | -0.20 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 1.12 | 1.30 | 1.21 | 1.30 | +0.11 | +9.25% | 0.05 | 2,087 | 177 | 0.93 | -0.24 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 27.00 | 1.44 | 1.65 | 1.55 | 1.56 | +0.14 | +9.86% | 0.06 | 48 | 175 | 0.92 | -0.28 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 28.00 | 1.77 | 2.00 | 1.89 | 2.00 | +0.17 | +9.29% | 0.07 | 39 | 680 | 0.90 | -0.33 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 29.00 | 2.23 | 2.47 | 2.35 | 2.41 | +0.21 | +9.55% | 0.08 | 271 | 199 | 0.91 | -0.38 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 2.66 | 2.99 | 2.83 | 2.90 | +0.51 | +21.34% | 0.09 | 109 | 804 | 0.90 | -0.43 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 30.50 | 2.78 | 3.30 | 3.04 | 3.20 | +0.32 | +11.12% | 0.10 | 4 | 29 | 0.88 | -0.46 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 31.00 | 3.00 | 4.45 | 3.73 | 3.47 | +0.27 | +8.44% | 0.12 | 53 | 216 | 1.00 | -0.49 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 31.50 | 3.35 | 3.90 | 3.63 | 3.50 | -0.10 | -2.78% | 0.12 | 1 | 6 | 0.88 | -0.51 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 32.00 | 3.90 | 4.45 | 4.18 | 3.45 | -0.25 | -6.76% | 0.13 | 1 | 48 | 0.95 | -0.53 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 32.50 | 4.15 | 4.55 | 4.35 | 4.23 | +0.53 | +14.33% | 0.13 | 16 | 22 | 0.91 | -0.56 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 33.00 | 3.80 | 5.10 | 4.45 | 4.48 | 0.00 | 0.00% | 0.13 | 9 | 63 | 0.83 | -0.58 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 33.50 | 4.15 | 6.40 | 5.28 | 4.35 | +0.85 | +24.29% | 0.16 | 61 | 15 | 0.97 | -0.60 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 34.00 | 5.20 | 5.80 | 5.50 | 5.23 | -0.70 | -11.81% | 0.16 | 1 | 53 | 0.94 | -0.63 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 34.50 | 5.35 | 6.20 | 5.78 | 5.39 | -2.71 | -33.46% | 0.17 | 6 | 10 | 0.91 | -0.64 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 35.00 | 5.90 | 7.20 | 6.55 | 5.92 | +0.42 | +7.64% | 0.19 | 38 | 292 | 0.99 | -0.66 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 36.00 | 6.80 | 7.35 | 7.08 | 6.82 | +0.14 | +2.10% | 0.20 | 3 | 29 | 0.97 | -0.70 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 37.00 | 7.05 | 8.95 | 8.00 | 7.08 | +0.51 | +7.77% | 0.22 | 13 | 35 | 0.96 | -0.73 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 38.00 | 7.50 | 10.10 | 8.80 | 8.34 | 0.00 | 0.00% | 0.23 | 0 | 71 | 1.46 | -0.76 | 0.04 | -0.05 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 39.00 | 8.70 | 10.95 | 9.83 | 8.55 | +1.48 | +20.94% | 0.25 | 3 | 89 | 1.48 | -0.79 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 40.00 | 10.30 | 10.95 | 10.63 | 10.57 | +1.27 | +13.66% | 0.27 | 15 | 226 | 1.05 | -0.81 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 41.00 | 10.20 | 12.75 | 11.48 | 10.59 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.54 | -0.83 | 0.03 | -0.04 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 42.00 | 11.15 | 13.10 | 12.13 | 11.39 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.36 | -0.85 | 0.03 | -0.04 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 43.00 | 12.10 | 14.55 | 13.33 | 12.26 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.59 | -0.87 | 0.03 | -0.03 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 44.00 | 13.05 | 15.60 | 14.33 | 12.19 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.66 | -0.88 | 0.02 | -0.03 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 45.00 | 14.45 | 16.60 | 15.53 | 14.86 | -1.06 | -6.66% | 0.35 | 48 | 1 | 1.71 | -0.90 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 46.00 | 14.95 | 17.55 | 16.25 | 15.67 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.75 | -0.91 | 0.02 | -0.03 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |