Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $19.22 as of 2/24/2026 7:40:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.20 | 12.20 | 10.70 | % | 1.19 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 10.00 | 8.90 | 10.05 | 9.48 | 9.60 | +1.40 | +17.08% | 0.95 | 350 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 11.00 | 7.25 | 9.25 | 8.25 | % | 0.75 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 12.00 | 6.25 | 8.35 | 7.30 | % | 0.61 | 0 | 0 | 2.61 | 0.99 | 0.01 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 13.00 | 5.60 | 7.10 | 6.35 | % | 0.49 | 0 | 0 | 2.03 | 0.97 | 0.01 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 14.00 | 5.10 | 6.10 | 5.60 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.76 | 0.95 | 0.03 | -0.02 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 14.50 | 4.30 | 5.45 | 4.88 | 5.15 | % | 0.34 | 1 | 0 | 1.47 | 0.93 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 15.00 | 4.10 | 5.15 | 4.63 | 4.27 | 0.00 | 0.00% | 0.31 | 0 | 303 | 1.55 | 0.91 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 15.50 | 3.45 | 4.80 | 4.13 | % | 0.27 | 0 | 0 | 1.55 | 0.88 | 0.05 | -0.03 | 2/24/2026 4:00:08 PM EST | |||
| 16.00 | 3.35 | 4.25 | 3.80 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.38 | 0.85 | 0.06 | -0.03 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 16.50 | 2.96 | 3.75 | 3.36 | % | 0.20 | 0 | 0 | 0.78 | 0.82 | 0.07 | -0.03 | 2/24/2026 4:00:08 PM EST | |||
| 17.00 | 2.74 | 3.25 | 3.00 | 2.58 | -0.02 | -0.77% | 0.18 | 3 | 65 | 0.89 | 0.78 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 17.50 | 2.58 | 2.80 | 2.69 | % | 0.15 | 0 | 0 | 0.94 | 0.74 | 0.08 | -0.04 | 2/24/2026 4:00:08 PM EST | |||
| 18.00 | 2.24 | 2.42 | 2.33 | 2.34 | -0.10 | -4.10% | 0.13 | 16 | 146 | 0.91 | 0.69 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 18.50 | 1.96 | 2.14 | 2.05 | 1.95 | +0.19 | +10.80% | 0.11 | 65 | 40 | 0.92 | 0.64 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 19.00 | 1.72 | 1.83 | 1.78 | 1.71 | +0.18 | +11.77% | 0.09 | 51 | 237 | 0.92 | 0.59 | 0.10 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 19.50 | 1.46 | 1.60 | 1.53 | 1.42 | -0.03 | -2.07% | 0.08 | 108 | 43 | 0.92 | 0.54 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 20.00 | 1.23 | 1.36 | 1.30 | 1.20 | +0.04 | +3.45% | 0.07 | 131 | 655 | 0.90 | 0.49 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 20.50 | 1.03 | 1.09 | 1.06 | 1.05 | +0.07 | +7.15% | 0.05 | 36 | 27 | 0.88 | 0.43 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 21.00 | 0.86 | 0.91 | 0.89 | 0.88 | +0.09 | +11.40% | 0.04 | 172 | 430 | 0.87 | 0.39 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 21.50 | 0.72 | 0.76 | 0.74 | 0.75 | +0.05 | +7.15% | 0.03 | 18 | 63 | 0.87 | 0.34 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 22.00 | 0.60 | 0.63 | 0.62 | 0.59 | -0.03 | -4.84% | 0.03 | 662 | 1,203 | 0.87 | 0.29 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 22.50 | 0.50 | 0.53 | 0.52 | 0.51 | 0.00 | 0.00% | 0.02 | 93 | 25 | 0.88 | 0.25 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 23.00 | 0.40 | 0.43 | 0.42 | 0.42 | +0.01 | +2.44% | 0.02 | 124 | 602 | 0.87 | 0.22 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 23.50 | 0.32 | 0.37 | 0.35 | 0.35 | -0.08 | -18.61% | 0.01 | 43 | 3 | 0.88 | 0.19 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 24.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.02 | -6.46% | 0.01 | 185 | 459 | 0.90 | 0.16 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 24.50 | 0.22 | 0.28 | 0.25 | 0.25 | -0.01 | -3.85% | 0.01 | 17 | 23 | 0.90 | 0.13 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 25.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 0.01 | 216 | 1,197 | 0.91 | 0.11 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 25.50 | 0.03 | 0.21 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.10 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 26.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 40 | 437 | 0.94 | 0.08 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 27.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 46 | 492 | 0.97 | 0.05 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 28.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 624 | 1.02 | 0.04 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 29.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 30 | 269 | 1.05 | 0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 58 | 874 | 1.09 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.23 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.60 | 0.01 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 39.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 8 | 44 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.36 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.30 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 12.00 | 0.02 | 0.11 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.24 | -0.01 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 13.00 | 0.07 | 0.15 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 6 | 92 | 1.21 | -0.03 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 14.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 247 | 547 | 1.14 | -0.05 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 14.50 | 0.18 | 0.25 | 0.22 | 0.26 | % | 0.02 | 31 | 0 | 1.12 | -0.07 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 15.00 | 0.23 | 0.31 | 0.27 | 0.27 | -0.03 | -10.00% | 0.02 | 26 | 144 | 1.09 | -0.09 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 15.50 | 0.28 | 0.37 | 0.33 | 0.33 | -0.07 | -17.50% | 0.02 | 6 | 5 | 1.06 | -0.12 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 16.00 | 0.36 | 0.41 | 0.39 | 0.38 | -0.10 | -20.84% | 0.02 | 37 | 345 | 1.02 | -0.15 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 16.50 | 0.44 | 0.49 | 0.47 | 0.65 | +0.09 | +16.08% | 0.03 | 1 | 6 | 0.98 | -0.18 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 17.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.16 | -21.63% | 0.03 | 172 | 230 | 0.97 | -0.22 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 17.50 | 0.70 | 0.74 | 0.72 | 0.75 | -0.11 | -12.80% | 0.04 | 170 | 37 | 0.95 | -0.26 | 0.08 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 18.00 | 0.84 | 0.91 | 0.88 | 0.88 | -0.16 | -15.39% | 0.05 | 339 | 277 | 0.94 | -0.31 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 18.50 | 1.03 | 1.14 | 1.09 | 1.10 | -0.24 | -17.91% | 0.06 | 2 | 10 | 0.94 | -0.36 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 19.00 | 1.24 | 1.33 | 1.29 | 1.30 | -0.14 | -9.73% | 0.07 | 66 | 321 | 0.92 | -0.41 | 0.10 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 19.50 | 1.48 | 1.59 | 1.54 | 1.52 | -0.26 | -14.61% | 0.08 | 26 | 20 | 0.92 | -0.46 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 20.00 | 1.75 | 1.84 | 1.80 | 1.81 | -0.25 | -12.14% | 0.09 | 16 | 253 | 0.90 | -0.51 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 20.50 | 2.05 | 2.16 | 2.11 | 2.15 | % | 0.10 | 2 | 0 | 0.91 | -0.57 | 0.11 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 21.00 | 2.34 | 2.49 | 2.42 | 2.42 | -0.28 | -10.37% | 0.12 | 4 | 207 | 0.89 | -0.61 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 21.50 | 2.69 | 2.86 | 2.78 | 2.92 | +0.21 | +7.75% | 0.13 | 10 | 2 | 0.90 | -0.66 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 22.00 | 3.05 | 3.35 | 3.20 | 3.22 | -0.25 | -7.21% | 0.15 | 11 | 276 | 0.93 | -0.71 | 0.09 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 22.50 | 3.35 | 3.85 | 3.60 | % | 0.16 | 0 | 0 | 0.93 | -0.75 | 0.09 | -0.04 | 2/24/2026 4:00:08 PM EST | |||
| 23.00 | 3.85 | 4.30 | 4.08 | 3.91 | -0.45 | -10.33% | 0.18 | 22 | 159 | 0.99 | -0.78 | 0.08 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 23.50 | 4.10 | 4.60 | 4.35 | % | 0.19 | 0 | 0 | 0.81 | -0.81 | 0.07 | -0.03 | 2/24/2026 4:00:08 PM EST | |||
| 24.00 | 4.60 | 5.35 | 4.98 | 5.22 | 0.00 | 0.00% | 0.21 | 0 | 140 | 0.96 | -0.84 | 0.07 | -0.03 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 24.50 | 5.00 | 6.00 | 5.50 | % | 0.22 | 0 | 0 | 1.49 | -0.87 | 0.06 | -0.02 | 2/24/2026 4:00:08 PM EST | |||
| 25.00 | 5.50 | 5.95 | 5.73 | 5.82 | -0.35 | -5.68% | 0.23 | 28 | 134 | 1.12 | -0.89 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 25.50 | % | 0.00 | 0 | 0 | 1.54 | -0.91 | 0.04 | -0.02 | 2/24/2026 4:00:08 PM EST | ||||||
| 26.00 | 6.45 | 7.20 | 6.83 | 6.79 | -0.21 | -3.00% | 0.26 | 6 | 69 | 1.45 | -0.92 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 27.00 | 7.40 | 8.50 | 7.95 | 6.77 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.79 | -0.95 | 0.03 | -0.01 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 28.00 | 8.40 | 9.75 | 9.08 | 9.03 | -0.05 | -0.56% | 0.32 | 1 | 151 | 2.09 | -0.96 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 29.00 | 9.40 | 11.10 | 10.25 | 9.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.43 | -0.98 | 0.01 | -0.01 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 30.00 | 10.30 | 11.00 | 10.65 | 9.95 | 0.00 | 0.00% | 0.36 | 0 | 29 | 1.66 | -0.98 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 31.00 | 11.25 | 13.55 | 12.40 | 11.80 | 0.00 | 0.00% | 0.40 | 0 | 63 | 2.93 | -0.99 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 32.00 | 12.40 | 14.50 | 13.45 | 12.19 | 0.00 | 0.00% | 0.42 | 0 | 28 | 3.00 | -0.99 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 33.00 | 13.35 | 15.50 | 14.43 | 13.13 | 0.00 | 0.00% | 0.44 | 0 | 20 | 3.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 34.00 | 14.35 | 16.55 | 15.45 | 13.70 | 0.00 | 0.00% | 0.45 | 0 | 8 | 3.21 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 35.00 | 15.35 | 17.50 | 16.43 | 16.42 | +1.90 | +13.09% | 0.47 | 1 | 22 | 3.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 36.00 | 16.40 | 18.55 | 17.48 | 16.74 | 0.00 | 0.00% | 0.49 | 0 | 6 | 3.37 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 37.00 | 17.35 | 19.50 | 18.43 | 16.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 38.00 | 18.30 | 20.50 | 19.40 | 17.68 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 39.00 | 19.25 | 21.50 | 20.38 | 18.87 | 0.00 | 0.00% | 0.52 | 0 | 9 | 3.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 40.00 | 20.00 | 22.60 | 21.30 | 20.28 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |