Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $27.80 as of 1/27/2026 11:04:05 AM 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 | 9.85 | 10.70 | 10.28 | 11.68 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.84 | 0.95 | 0.01 | -0.02 | 1/22/2026 | 1/27/2026 9:58:53 AM EST |
| 19.00 | 8.90 | 9.75 | 9.33 | 10.10 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.71 | 0.94 | 0.02 | -0.03 | 1/20/2026 | 1/27/2026 9:58:53 AM EST |
| 20.00 | 7.90 | 8.80 | 8.35 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.50 | 0.92 | 0.02 | -0.03 | 1/22/2026 | 1/27/2026 9:58:53 AM EST |
| 21.00 | 6.55 | 7.85 | 7.20 | % | 0.34 | 0 | 0 | 1.45 | 0.89 | 0.03 | -0.04 | 1/27/2026 9:58:53 AM EST | |||
| 22.00 | 6.10 | 6.95 | 6.53 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.92 | 0.87 | 0.03 | -0.04 | 1/20/2026 | 1/27/2026 9:58:53 AM EST |
| 23.00 | 4.90 | 6.05 | 5.48 | % | 0.24 | 0 | 0 | 1.22 | 0.83 | 0.04 | -0.05 | 1/27/2026 9:58:53 AM EST | |||
| 23.50 | 4.50 | 5.60 | 5.05 | % | 0.21 | 0 | 0 | 1.20 | 0.82 | 0.04 | -0.05 | 1/27/2026 9:58:53 AM EST | |||
| 24.00 | 4.10 | 5.20 | 4.65 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.77 | 0.80 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 24.50 | 3.70 | 4.85 | 4.28 | % | 0.17 | 0 | 0 | 0.82 | 0.78 | 0.05 | -0.05 | 1/27/2026 9:58:53 AM EST | |||
| 25.00 | 3.70 | 4.65 | 4.18 | 3.85 | +0.11 | +2.95% | 0.17 | 11 | 16 | 0.81 | 0.75 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 25.50 | 3.60 | 3.95 | 3.78 | 3.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | 0.72 | 0.06 | -0.05 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 26.00 | 3.30 | 3.60 | 3.45 | 3.40 | +0.16 | +4.94% | 0.13 | 11 | 48 | 0.90 | 0.69 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 26.50 | 3.00 | 3.20 | 3.10 | 2.97 | +0.01 | +0.34% | 0.12 | 14 | 2 | 0.90 | 0.66 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 27.00 | 2.68 | 2.92 | 2.80 | 2.73 | +0.04 | +1.49% | 0.10 | 4 | 31 | 0.89 | 0.62 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 27.50 | 2.40 | 2.71 | 2.56 | 2.47 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.90 | 0.59 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 28.00 | 2.16 | 2.37 | 2.27 | 2.20 | +0.12 | +5.77% | 0.08 | 3 | 219 | 0.89 | 0.55 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 28.50 | 1.97 | 2.15 | 2.06 | 1.99 | 0.00 | 0.00% | 0.07 | 74 | 227 | 0.88 | 0.51 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 29.00 | 1.80 | 1.90 | 1.85 | 1.80 | +0.06 | +3.45% | 0.06 | 7 | 152 | 0.88 | 0.47 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 29.50 | 1.52 | 1.77 | 1.65 | 1.66 | +0.04 | +2.47% | 0.06 | 2 | 6 | 0.89 | 0.43 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 30.00 | 1.38 | 1.50 | 1.44 | 1.41 | +0.06 | +4.45% | 0.05 | 537 | 994 | 0.88 | 0.40 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 30.50 | 1.25 | 1.56 | 1.41 | 1.30 | -0.05 | -3.71% | 0.05 | 12 | 165 | 0.92 | 0.37 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 31.00 | 1.12 | 1.30 | 1.21 | 1.17 | +0.10 | +9.35% | 0.04 | 33 | 242 | 0.90 | 0.34 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 31.50 | 0.96 | 1.07 | 1.02 | 1.05 | -0.02 | -1.87% | 0.03 | 7 | 54 | 0.90 | 0.32 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 32.00 | 0.84 | 0.99 | 0.92 | 0.93 | +0.08 | +9.42% | 0.03 | 39 | 444 | 0.91 | 0.29 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 32.50 | 0.77 | 0.95 | 0.86 | 0.71 | -0.12 | -14.46% | 0.03 | 13 | 791 | 0.91 | 0.27 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 33.00 | 0.66 | 0.81 | 0.74 | 0.75 | -0.06 | -7.41% | 0.02 | 4 | 279 | 0.92 | 0.25 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 33.50 | 0.63 | 0.77 | 0.70 | 0.69 | +0.02 | +2.99% | 0.02 | 2 | 56 | 0.92 | 0.23 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 34.00 | 0.57 | 0.64 | 0.61 | 0.58 | -0.05 | -7.94% | 0.02 | 140 | 354 | 0.93 | 0.22 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 34.50 | 0.49 | 0.65 | 0.57 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.95 | 0.20 | 0.05 | -0.05 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 35.00 | 0.49 | 0.53 | 0.51 | 0.50 | 0.00 | 0.00% | 0.01 | 58 | 1,636 | 0.95 | 0.18 | 0.04 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 36.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.02 | -4.66% | 0.01 | 20 | 625 | 0.96 | 0.16 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 37.00 | 0.31 | 0.35 | 0.33 | 0.37 | +0.01 | +2.78% | 0.01 | 19 | 276 | 1.00 | 0.13 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 38.00 | 0.29 | 0.33 | 0.31 | 0.31 | +0.02 | +6.90% | 0.01 | 12 | 596 | 1.03 | 0.11 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 39.00 | 0.23 | 0.31 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 3 | 139 | 1.06 | 0.09 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 40.00 | 0.21 | 0.32 | 0.27 | 0.22 | +0.02 | +10.00% | 0.01 | 42 | 911 | 1.06 | 0.08 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 41.00 | 0.06 | 0.36 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.07 | 0.07 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 42.00 | 0.13 | 0.25 | 0.19 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 191 | 1.09 | 0.06 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 43.00 | 0.15 | 0.24 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 110 | 1.15 | 0.05 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 44.00 | 0.02 | 0.33 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 74 | 1.14 | 0.04 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 45.00 | 0.02 | 0.16 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 770 | 1.08 | 0.04 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 46.00 | 0.07 | 0.18 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 37 | 510 | 1.21 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 9:58:53 AM 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 | 0.18 | 0.20 | 0.19 | 0.18 | +0.01 | +5.89% | 0.01 | 671 | 2,238 | 1.40 | -0.05 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 19.00 | 0.19 | 0.26 | 0.23 | 0.23 | +0.04 | +21.06% | 0.01 | 331 | 308 | 1.35 | -0.06 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 20.00 | 0.18 | 0.30 | 0.24 | 0.27 | +0.03 | +12.50% | 0.01 | 94 | 402 | 1.19 | -0.08 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 21.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.02 | -6.07% | 0.02 | 103 | 241 | 1.13 | -0.11 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 22.00 | 0.33 | 0.45 | 0.39 | 0.40 | +0.02 | +5.27% | 0.02 | 47 | 150 | 1.06 | -0.13 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 23.00 | 0.43 | 0.56 | 0.50 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.99 | -0.17 | 0.04 | -0.05 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 23.50 | 0.44 | 0.63 | 0.54 | % | 0.02 | 0 | 0 | 0.96 | -0.18 | 0.04 | -0.05 | 1/27/2026 9:58:53 AM EST | |||
| 24.00 | 0.57 | 0.70 | 0.64 | 0.65 | -0.08 | -10.96% | 0.03 | 23 | 283 | 0.94 | -0.20 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 24.50 | 0.67 | 0.80 | 0.74 | 0.82 | % | 0.03 | 39 | 0 | 0.93 | -0.22 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST | |
| 25.00 | 0.77 | 0.88 | 0.83 | 0.84 | -0.11 | -11.58% | 0.03 | 13 | 732 | 0.92 | -0.25 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 25.50 | 0.92 | 1.06 | 0.99 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.91 | -0.28 | 0.06 | -0.05 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 26.00 | 1.09 | 1.23 | 1.16 | 1.18 | -0.15 | -11.28% | 0.04 | 13 | 391 | 0.90 | -0.31 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 26.50 | 1.19 | 1.41 | 1.30 | 1.45 | -0.10 | -6.46% | 0.05 | 1 | 55 | 0.89 | -0.34 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 27.00 | 1.47 | 1.60 | 1.54 | 1.61 | -0.03 | -1.83% | 0.06 | 47 | 281 | 0.88 | -0.38 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 27.50 | 1.61 | 1.85 | 1.73 | 1.77 | -0.23 | -11.50% | 0.06 | 38 | 16 | 0.88 | -0.41 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 28.00 | 1.92 | 2.06 | 1.99 | 2.09 | -0.17 | -7.53% | 0.07 | 52 | 325 | 0.89 | -0.45 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 28.50 | 2.11 | 2.36 | 2.24 | 2.33 | -0.14 | -5.67% | 0.08 | 52 | 7 | 0.88 | -0.49 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 29.00 | 2.36 | 2.64 | 2.50 | 2.61 | -0.15 | -5.44% | 0.09 | 8 | 589 | 0.89 | -0.53 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 29.50 | 2.70 | 3.05 | 2.88 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.91 | -0.57 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 30.00 | 3.05 | 3.35 | 3.20 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 551 | 0.90 | -0.60 | 0.07 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 30.50 | 3.30 | 3.70 | 3.50 | 2.74 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.91 | -0.63 | 0.07 | -0.06 | 1/22/2026 | 1/27/2026 9:58:53 AM EST |
| 31.00 | 3.80 | 4.10 | 3.95 | 4.13 | -0.01 | -0.25% | 0.13 | 7 | 135 | 0.91 | -0.66 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 31.50 | 4.05 | 4.45 | 4.25 | 4.64 | 0.00 | 0.00% | 0.13 | 0 | 325 | 0.92 | -0.68 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 32.00 | 4.45 | 5.15 | 4.80 | 4.82 | -0.07 | -1.44% | 0.15 | 10 | 1,569 | 0.93 | -0.71 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 32.50 | 4.75 | 5.95 | 5.35 | 4.64 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.97 | -0.73 | 0.06 | -0.05 | 1/23/2026 | 1/27/2026 9:58:53 AM EST |
| 33.00 | 5.30 | 6.25 | 5.78 | 4.94 | 0.00 | 0.00% | 0.18 | 0 | 177 | 1.01 | -0.75 | 0.05 | -0.05 | 1/23/2026 | 1/27/2026 9:58:53 AM EST |
| 33.50 | 5.45 | 6.90 | 6.18 | 5.53 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.32 | -0.77 | 0.05 | -0.05 | 1/22/2026 | 1/27/2026 9:58:53 AM EST |
| 34.00 | 6.15 | 6.85 | 6.50 | 6.61 | +0.11 | +1.70% | 0.19 | 2 | 30 | 1.00 | -0.78 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 34.50 | 6.60 | 7.40 | 7.00 | % | 0.20 | 0 | 0 | 0.96 | -0.80 | 0.05 | -0.05 | 1/27/2026 9:58:53 AM EST | |||
| 35.00 | 7.00 | 7.65 | 7.33 | 7.42 | -0.13 | -1.73% | 0.21 | 2 | 64 | 0.99 | -0.82 | 0.04 | -0.05 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 36.00 | 7.85 | 8.60 | 8.23 | 8.20 | -0.45 | -5.21% | 0.23 | 2 | 61 | 1.19 | -0.84 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 37.00 | 8.85 | 9.70 | 9.28 | 9.27 | -0.08 | -0.86% | 0.25 | 4 | 31 | 0.99 | -0.87 | 0.03 | -0.04 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 38.00 | 9.80 | 10.50 | 10.15 | 10.10 | -0.22 | -2.14% | 0.27 | 4 | 29 | 1.32 | -0.89 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 39.00 | 10.70 | 11.80 | 11.25 | 11.28 | +0.85 | +8.15% | 0.29 | 2 | 14 | 1.48 | -0.91 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 40.00 | 11.75 | 12.75 | 12.25 | 12.22 | -0.11 | -0.90% | 0.31 | 2 | 74 | 1.52 | -0.92 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 9:58:53 AM EST |
| 41.00 | 12.70 | 13.75 | 13.23 | 10.55 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.58 | -0.93 | 0.02 | -0.02 | 1/16/2026 | 1/27/2026 9:58:53 AM EST |
| 42.00 | 13.70 | 14.75 | 14.23 | 13.00 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.65 | -0.94 | 0.02 | -0.02 | 1/22/2026 | 1/27/2026 9:58:53 AM EST |
| 43.00 | 14.65 | 15.70 | 15.18 | 13.25 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.68 | -0.95 | 0.01 | -0.02 | 1/16/2026 | 1/27/2026 9:58:53 AM EST |
| 44.00 | 15.65 | 16.70 | 16.18 | 12.95 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.74 | -0.96 | 0.01 | -0.02 | 1/13/2026 | 1/27/2026 9:58:53 AM EST |
| 45.00 | 16.60 | 17.50 | 17.05 | 17.05 | 0.00 | 0.00% | 0.38 | 0 | 1,540 | 1.79 | -0.96 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 9:58:53 AM EST |
| 46.00 | 17.60 | 18.45 | 18.03 | 17.62 | 0.00 | 0.00% | 0.39 | 0 | 55 | 1.65 | -0.97 | 0.01 | -0.01 | 1/23/2026 | 1/27/2026 9:58:53 AM EST |