Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $28.80 as of 1/23/2026 7:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.25 | 15.30 | 14.28 | % | 0.95 | 0 | 0 | 1.88 | 0.96 | 0.01 | -0.01 | 1/23/2026 3:59:57 PM EST | |||
| 20.00 | 9.15 | 10.40 | 9.78 | % | 0.49 | 0 | 0 | 0.96 | 0.88 | 0.02 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 21.00 | 8.35 | 9.80 | 9.08 | % | 0.43 | 0 | 0 | 0.99 | 0.85 | 0.02 | -0.02 | 1/23/2026 3:59:57 PM EST | |||
| 22.00 | 7.45 | 9.20 | 8.33 | % | 0.38 | 0 | 0 | 0.98 | 0.82 | 0.02 | -0.03 | 1/23/2026 3:59:57 PM EST | |||
| 23.00 | 6.20 | 8.30 | 7.25 | 7.64 | % | 0.32 | 1 | 0 | 0.84 | 0.79 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST | |
| 24.00 | 6.05 | 7.75 | 6.90 | 7.14 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.96 | 0.76 | 0.03 | -0.03 | 1/21/2026 | 1/23/2026 3:59:57 PM EST |
| 25.00 | 6.00 | 6.30 | 6.15 | 6.30 | -0.30 | -4.55% | 0.25 | 5 | 57 | 0.92 | 0.72 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 26.00 | 5.45 | 5.65 | 5.55 | 5.65 | -0.12 | -2.08% | 0.21 | 212 | 53 | 0.91 | 0.69 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 27.00 | 4.90 | 5.20 | 5.05 | 5.20 | -0.65 | -11.12% | 0.19 | 9 | 61 | 0.92 | 0.65 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 28.00 | 4.10 | 4.80 | 4.45 | 4.70 | -0.43 | -8.39% | 0.16 | 76 | 4,262 | 0.89 | 0.61 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 29.00 | 4.00 | 4.25 | 4.13 | 4.18 | -0.06 | -1.42% | 0.14 | 65 | 810 | 0.92 | 0.57 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 30.00 | 3.65 | 3.85 | 3.75 | 3.72 | -0.08 | -2.11% | 0.12 | 604 | 1,378 | 0.93 | 0.53 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 31.00 | 2.88 | 3.50 | 3.19 | 3.35 | -0.11 | -3.18% | 0.10 | 17 | 330 | 0.89 | 0.50 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 32.00 | 2.74 | 3.10 | 2.92 | 2.97 | -0.02 | -0.67% | 0.09 | 51 | 317 | 0.90 | 0.46 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 33.00 | 2.29 | 2.77 | 2.53 | 2.56 | -0.44 | -14.67% | 0.08 | 292 | 134 | 0.88 | 0.43 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 34.00 | 2.37 | 2.53 | 2.45 | 2.80 | +0.25 | +9.81% | 0.07 | 8 | 51 | 0.93 | 0.40 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 35.00 | 2.14 | 2.25 | 2.20 | 2.20 | -0.08 | -3.51% | 0.06 | 110 | 572 | 0.93 | 0.37 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 36.00 | 1.71 | 2.08 | 1.90 | 2.17 | -0.05 | -2.26% | 0.05 | 14 | 171 | 0.91 | 0.34 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 37.00 | 1.75 | 1.86 | 1.81 | 1.90 | 0.00 | 0.00% | 0.05 | 447 | 39 | 0.94 | 0.32 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 38.00 | 1.60 | 1.71 | 1.66 | 1.75 | -0.10 | -5.41% | 0.04 | 21 | 3,864 | 0.95 | 0.29 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 39.00 | 1.17 | 1.57 | 1.37 | 1.50 | -0.16 | -9.64% | 0.04 | 12 | 106 | 0.92 | 0.27 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 40.00 | 1.33 | 1.42 | 1.38 | 1.33 | -0.10 | -7.00% | 0.03 | 396 | 631 | 0.96 | 0.25 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.17 | 0.31 | 0.24 | 0.31 | -0.02 | -6.07% | 0.02 | 55 | 81 | 1.10 | -0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 20.00 | 0.80 | 0.89 | 0.85 | 0.80 | -0.05 | -5.89% | 0.04 | 27 | 12 | 1.00 | -0.12 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 21.00 | 0.83 | 1.24 | 1.04 | 0.97 | -0.13 | -11.82% | 0.05 | 5 | 102 | 0.97 | -0.15 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 22.00 | 1.23 | 1.48 | 1.36 | 1.17 | -0.09 | -7.15% | 0.06 | 7 | 33 | 0.99 | -0.18 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 23.00 | 1.48 | 1.69 | 1.59 | 1.50 | -0.10 | -6.25% | 0.07 | 37 | 47 | 0.96 | -0.21 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 24.00 | 1.82 | 1.92 | 1.87 | 1.81 | -0.07 | -3.73% | 0.08 | 95 | 736 | 0.94 | -0.24 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 25.00 | 2.15 | 2.41 | 2.28 | 2.18 | +0.01 | +0.47% | 0.09 | 220 | 442 | 0.95 | -0.28 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 26.00 | 2.42 | 2.82 | 2.62 | 2.62 | -0.04 | -1.51% | 0.10 | 35 | 83 | 0.92 | -0.31 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 27.00 | 2.77 | 3.20 | 2.99 | 3.00 | +0.08 | +2.74% | 0.11 | 68 | 638 | 0.90 | -0.35 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 28.00 | 3.35 | 3.70 | 3.53 | 3.50 | -0.15 | -4.11% | 0.13 | 160 | 319 | 0.91 | -0.39 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 29.00 | 4.05 | 4.25 | 4.15 | 4.10 | -0.10 | -2.39% | 0.14 | 31 | 68 | 0.92 | -0.43 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 30.00 | 4.40 | 5.35 | 4.88 | 4.69 | -0.06 | -1.27% | 0.16 | 168 | 490 | 0.95 | -0.47 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 31.00 | 5.25 | 6.05 | 5.65 | 5.35 | 0.00 | 0.00% | 0.18 | 0 | 137 | 0.99 | -0.50 | 0.04 | -0.04 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 32.00 | 5.85 | 6.35 | 6.10 | 5.72 | -0.41 | -6.69% | 0.19 | 10 | 39 | 0.94 | -0.54 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 33.00 | 6.55 | 7.35 | 6.95 | 6.80 | +0.27 | +4.14% | 0.21 | 1 | 40 | 0.98 | -0.57 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 34.00 | 7.25 | 7.55 | 7.40 | 7.83 | +0.43 | +5.82% | 0.22 | 2 | 18 | 0.92 | -0.60 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 35.00 | 8.00 | 9.05 | 8.53 | 8.10 | +0.08 | +1.00% | 0.24 | 8 | 86 | 1.00 | -0.63 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 36.00 | 8.80 | 9.10 | 8.95 | 8.50 | -0.57 | -6.29% | 0.25 | 2 | 9 | 0.92 | -0.66 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 37.00 | 9.55 | 11.30 | 10.43 | 10.34 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.08 | -0.68 | 0.03 | -0.03 | 1/20/2026 | 1/23/2026 3:59:57 PM EST |
| 38.00 | 10.15 | 10.90 | 10.53 | 10.95 | +0.48 | +4.59% | 0.28 | 1 | 37 | 0.91 | -0.71 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |
| 39.00 | 10.70 | 12.30 | 11.50 | 11.50 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.93 | -0.73 | 0.03 | -0.03 | 1/22/2026 | 1/23/2026 3:59:57 PM EST |
| 40.00 | 11.80 | 12.55 | 12.18 | 12.05 | +0.10 | +0.84% | 0.30 | 26 | 101 | 0.89 | -0.75 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:57 PM EST |