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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.15 | 12.75 | 11.45 | % | 0.57 | 0 | 0 | 1.20 | 0.90 | 0.02 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 21.00 | 9.30 | 11.80 | 10.55 | % | 0.50 | 0 | 0 | 1.19 | 0.87 | 0.02 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 22.00 | 8.50 | 11.00 | 9.75 | % | 0.44 | 0 | 0 | 1.18 | 0.85 | 0.02 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 23.00 | 7.65 | 10.00 | 8.83 | % | 0.38 | 0 | 0 | 1.11 | 0.82 | 0.02 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 24.00 | 7.20 | 8.25 | 7.73 | 8.07 | % | 0.32 | 2 | 0 | 1.00 | 0.80 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 25.00 | 6.15 | 8.90 | 7.53 | 6.72 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.12 | 0.76 | 0.03 | -0.03 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 4.70 | 7.55 | 6.13 | % | 0.24 | 0 | 0 | 0.89 | 0.73 | 0.03 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 5.20 | 6.05 | 5.63 | 5.60 | -0.60 | -9.68% | 0.21 | 23 | 23 | 0.92 | 0.69 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 28.00 | 4.60 | 5.45 | 5.03 | 5.30 | % | 0.18 | 1 | 0 | 0.91 | 0.65 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 29.00 | 3.20 | 4.95 | 4.08 | 4.54 | +0.09 | +2.03% | 0.14 | 25 | 5 | 0.81 | 0.61 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 3.75 | 4.55 | 4.15 | 4.00 | -1.00 | -20.00% | 0.14 | 21 | 19 | 0.93 | 0.57 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 31.00 | 3.10 | 3.90 | 3.50 | 4.10 | -0.04 | -0.97% | 0.11 | 12 | 43 | 0.88 | 0.53 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 32.00 | 2.76 | 3.45 | 3.11 | 3.50 | -0.33 | -8.62% | 0.10 | 47 | 21 | 0.88 | 0.49 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 33.00 | 2.50 | 3.35 | 2.93 | 3.45 | -0.05 | -1.43% | 0.09 | 3 | 14 | 0.91 | 0.45 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 34.00 | 2.13 | 3.30 | 2.72 | 2.80 | -0.34 | -10.83% | 0.08 | 8 | 4 | 0.94 | 0.42 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 35.00 | 1.77 | 2.77 | 2.27 | 2.72 | -0.13 | -4.57% | 0.06 | 27 | 10 | 0.90 | 0.39 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 36.00 | 1.67 | 2.74 | 2.21 | 2.56 | 0.00 | 0.00% | 0.06 | 2 | 1 | 0.94 | 0.36 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 37.00 | 1.22 | 2.31 | 1.77 | 2.00 | -0.26 | -11.51% | 0.05 | 2 | 5 | 0.89 | 0.33 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 38.00 | 1.31 | 2.29 | 1.80 | 1.95 | -0.01 | -0.51% | 0.05 | 202 | 10 | 0.95 | 0.30 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 39.00 | 0.85 | 2.06 | 1.46 | 1.95 | +0.11 | +5.98% | 0.04 | 10 | 7 | 0.91 | 0.28 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 40.00 | 1.11 | 1.78 | 1.45 | 1.42 | -0.33 | -18.86% | 0.04 | 27 | 52 | 0.96 | 0.25 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 41.00 | 1.10 | 1.81 | 1.46 | 1.47 | -0.14 | -8.70% | 0.04 | 25 | 20 | 1.00 | 0.23 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 45.00 | 0.80 | 1.10 | 0.95 | 1.10 | % | 0.02 | 24 | 0 | 1.01 | 0.17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.28 | 0.99 | 0.64 | 0.60 | % | 0.03 | 5 | 0 | 1.01 | -0.10 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 21.00 | 0.37 | 0.86 | 0.62 | 0.34 | -0.24 | -41.38% | 0.03 | 2 | 10 | 0.92 | -0.13 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 22.00 | 0.74 | 1.07 | 0.91 | 0.90 | % | 0.04 | 1 | 0 | 0.96 | -0.15 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 23.00 | 0.62 | 1.25 | 0.94 | 1.15 | % | 0.04 | 1 | 0 | 0.87 | -0.18 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 24.00 | 0.94 | 1.70 | 1.32 | 1.34 | % | 0.06 | 4 | 0 | 0.91 | -0.20 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 25.00 | 1.45 | 2.20 | 1.83 | 1.70 | +0.15 | +9.68% | 0.07 | 49 | 24 | 0.97 | -0.24 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 26.00 | 1.31 | 2.37 | 1.84 | 1.81 | % | 0.07 | 7 | 0 | 0.87 | -0.27 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 27.00 | 1.96 | 2.77 | 2.37 | 2.37 | +0.11 | +4.87% | 0.09 | 7 | 2 | 0.90 | -0.31 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 28.00 | 2.36 | 2.89 | 2.63 | 2.60 | -0.51 | -16.40% | 0.09 | 6 | 10 | 0.85 | -0.35 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 29.00 | 2.86 | 3.75 | 3.31 | % | 0.11 | 0 | 0 | 0.90 | -0.39 | 0.04 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 3.35 | 3.95 | 3.65 | 3.15 | -0.58 | -15.55% | 0.12 | 6 | 5 | 0.85 | -0.43 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 31.00 | 3.95 | 4.85 | 4.40 | 3.71 | % | 0.14 | 1 | 0 | 0.89 | -0.47 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 32.00 | 4.55 | 5.45 | 5.00 | % | 0.16 | 0 | 0 | 0.89 | -0.51 | 0.04 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 33.00 | 5.00 | 6.85 | 5.93 | 5.11 | -0.18 | -3.41% | 0.18 | 5 | 3 | 0.95 | -0.55 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 34.00 | 5.90 | 6.80 | 6.35 | % | 0.19 | 0 | 0 | 0.89 | -0.58 | 0.04 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 35.00 | 6.70 | 7.55 | 7.13 | 7.04 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.91 | -0.61 | 0.04 | -0.04 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 36.00 | 7.05 | 8.30 | 7.68 | % | 0.21 | 0 | 0 | 0.85 | -0.64 | 0.04 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 37.00 | 7.25 | 9.50 | 8.38 | 8.06 | % | 0.23 | 5 | 0 | 0.81 | -0.67 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 38.00 | 9.10 | 9.85 | 9.48 | % | 0.25 | 0 | 0 | 0.90 | -0.70 | 0.03 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 39.00 | 9.25 | 11.40 | 10.33 | 9.45 | % | 0.26 | 25 | 0 | 0.89 | -0.72 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 40.00 | 9.35 | 12.60 | 10.98 | % | 0.27 | 0 | 0 | 1.30 | -0.75 | 0.03 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 41.00 | 10.35 | 13.75 | 12.05 | % | 0.29 | 0 | 0 | 1.39 | -0.77 | 0.03 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 45.00 | 13.95 | 17.10 | 15.53 | % | 0.35 | 0 | 0 | 1.40 | -0.83 | 0.02 | -0.03 | 1/9/2026 3:59:58 PM EST |