Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $29.78 as of 12/24/2025 3:43:14 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 | 8.20 | 11.95 | 10.08 | % | 0.50 | 0 | 0 | 1.86 | 0.90 | 0.02 | -0.03 | 12/24/2025 12:59:58 PM EST | |||
| 21.00 | 7.80 | 11.10 | 9.45 | % | 0.45 | 0 | 0 | 1.76 | 0.88 | 0.02 | -0.03 | 12/24/2025 12:59:58 PM EST | |||
| 22.00 | 7.20 | 10.30 | 8.75 | % | 0.40 | 0 | 0 | 1.69 | 0.86 | 0.02 | -0.03 | 12/24/2025 12:59:58 PM EST | |||
| 23.00 | 7.15 | 9.15 | 8.15 | % | 0.35 | 0 | 0 | 1.09 | 0.82 | 0.03 | -0.03 | 12/24/2025 12:59:58 PM EST | |||
| 24.00 | 6.40 | 8.70 | 7.55 | % | 0.31 | 0 | 0 | 1.12 | 0.79 | 0.03 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 25.00 | 5.20 | 8.10 | 6.65 | % | 0.27 | 0 | 0 | 1.03 | 0.76 | 0.03 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 26.00 | 4.40 | 7.40 | 5.90 | % | 0.23 | 0 | 0 | 0.99 | 0.72 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 27.00 | 4.30 | 6.40 | 5.35 | % | 0.20 | 0 | 0 | 1.00 | 0.68 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 28.00 | 3.80 | 5.05 | 4.43 | % | 0.16 | 0 | 0 | 0.90 | 0.63 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 29.00 | 3.75 | 4.35 | 4.05 | % | 0.14 | 0 | 0 | 0.92 | 0.59 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 30.00 | 3.20 | 3.75 | 3.48 | 3.55 | % | 0.12 | 13 | 0 | 0.89 | 0.55 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 31.00 | 2.57 | 3.30 | 2.94 | 2.94 | % | 0.09 | 1 | 0 | 0.85 | 0.51 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 32.00 | 2.30 | 3.10 | 2.70 | 2.70 | % | 0.08 | 3 | 0 | 0.89 | 0.47 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 33.00 | 2.09 | 2.84 | 2.47 | 2.36 | % | 0.07 | 2 | 0 | 0.91 | 0.43 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 34.00 | 1.84 | 2.54 | 2.19 | 2.06 | % | 0.06 | 3 | 0 | 0.91 | 0.40 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 35.00 | 1.63 | 2.24 | 1.94 | 1.94 | % | 0.06 | 4 | 0 | 0.91 | 0.37 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 36.00 | 0.90 | 2.55 | 1.73 | % | 0.05 | 0 | 0 | 0.91 | 0.34 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 37.00 | 0.00 | 3.65 | 1.83 | % | 0.05 | 0 | 0 | 1.49 | 0.30 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 38.00 | 1.13 | 1.50 | 1.32 | 1.32 | % | 0.03 | 5 | 0 | 0.91 | 0.29 | 0.03 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 39.00 | 0.76 | 1.93 | 1.35 | % | 0.03 | 0 | 0 | 0.96 | 0.26 | 0.03 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.16 | 0.23 | 0.03 | -0.03 | 12/24/2025 12:59:58 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 | 0.16 | 0.80 | 0.48 | 0.62 | % | 0.02 | 1 | 0 | 0.94 | -0.10 | 0.02 | -0.03 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 21.00 | 0.49 | 0.98 | 0.74 | 0.91 | % | 0.04 | 2 | 0 | 1.00 | -0.12 | 0.02 | -0.03 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 22.00 | 0.00 | 2.98 | 1.49 | % | 0.07 | 0 | 0 | 1.72 | -0.14 | 0.02 | -0.03 | 12/24/2025 12:59:58 PM EST | |||
| 23.00 | 0.81 | 1.60 | 1.21 | 1.11 | % | 0.05 | 4 | 0 | 0.99 | -0.18 | 0.03 | -0.03 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 24.00 | 0.91 | 1.78 | 1.35 | 1.50 | % | 0.06 | 50 | 0 | 0.94 | -0.21 | 0.03 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 25.00 | 1.01 | 2.19 | 1.60 | 1.85 | % | 0.06 | 1 | 0 | 0.91 | -0.24 | 0.03 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 26.00 | 0.90 | 2.54 | 1.72 | % | 0.07 | 0 | 0 | 0.84 | -0.28 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 27.00 | 1.69 | 2.76 | 2.23 | 2.61 | % | 0.08 | 2 | 0 | 0.87 | -0.32 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 28.00 | 2.34 | 3.10 | 2.72 | 2.77 | % | 0.10 | 1 | 0 | 0.88 | -0.37 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 29.00 | 3.00 | 3.80 | 3.40 | 3.43 | % | 0.12 | 4 | 0 | 0.92 | -0.41 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 30.00 | 3.65 | 4.50 | 4.08 | 3.95 | % | 0.14 | 1 | 0 | 0.95 | -0.45 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 31.00 | 4.30 | 5.10 | 4.70 | 4.59 | % | 0.15 | 5 | 0 | 0.96 | -0.49 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 32.00 | 3.55 | 7.05 | 5.30 | 4.95 | % | 0.17 | 3 | 0 | 0.94 | -0.53 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 33.00 | 5.45 | 6.55 | 6.00 | 5.42 | % | 0.18 | 6 | 0 | 0.96 | -0.57 | 0.04 | -0.04 | 12/24/2025 | 12/24/2025 12:59:58 PM EST | |
| 34.00 | 5.05 | 8.80 | 6.93 | % | 0.20 | 0 | 0 | 0.98 | -0.60 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 35.00 | 7.00 | 8.55 | 7.78 | % | 0.22 | 0 | 0 | 1.04 | -0.63 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 36.00 | 7.50 | 10.35 | 8.93 | % | 0.25 | 0 | 0 | 1.13 | -0.66 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 37.00 | 8.50 | 11.15 | 9.83 | % | 0.27 | 0 | 0 | 1.17 | -0.70 | 0.04 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 38.00 | 9.15 | 12.00 | 10.58 | % | 0.28 | 0 | 0 | 1.14 | -0.71 | 0.03 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 39.00 | 9.85 | 12.85 | 11.35 | % | 0.29 | 0 | 0 | 1.10 | -0.74 | 0.03 | -0.04 | 12/24/2025 12:59:58 PM EST | |||
| 40.00 | 10.15 | 13.75 | 11.95 | % | 0.30 | 0 | 0 | 1.57 | -0.77 | 0.03 | -0.03 | 12/24/2025 12:59:58 PM EST |