Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $20.47 as of 2/6/2026 7:24:01 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 | 10.50 | 12.55 | 11.53 | % | 1.28 | 0 | 0 | 2.37 | 0.98 | 0.01 | -0.01 | 2/6/2026 3:59:48 PM EST | |||
| 10.00 | 10.05 | 11.70 | 10.88 | 10.35 | % | 1.09 | 10 | 0 | 2.24 | 0.96 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 11.00 | 7.95 | 11.20 | 9.58 | % | 0.87 | 0 | 0 | 2.34 | 0.95 | 0.01 | -0.01 | 2/6/2026 3:59:48 PM EST | |||
| 12.00 | 7.05 | 9.95 | 8.50 | % | 0.71 | 0 | 0 | 1.95 | 0.91 | 0.02 | -0.02 | 2/6/2026 3:59:48 PM EST | |||
| 13.00 | 6.20 | 9.00 | 7.60 | % | 0.58 | 0 | 0 | 1.77 | 0.88 | 0.02 | -0.02 | 2/6/2026 3:59:48 PM EST | |||
| 14.00 | 5.35 | 8.20 | 6.78 | % | 0.48 | 0 | 0 | 1.68 | 0.86 | 0.02 | -0.02 | 2/6/2026 3:59:48 PM EST | |||
| 15.00 | 5.75 | 7.05 | 6.40 | 6.40 | % | 0.43 | 1 | 0 | 1.06 | 0.83 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 16.00 | 3.80 | 6.70 | 5.25 | % | 0.33 | 0 | 0 | 1.53 | 0.79 | 0.03 | -0.03 | 2/6/2026 3:59:48 PM EST | |||
| 17.00 | 4.60 | 6.50 | 5.55 | 5.20 | +1.24 | +31.32% | 0.33 | 12 | 1 | 1.29 | 0.75 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 18.00 | 4.00 | 5.50 | 4.75 | % | 0.26 | 0 | 0 | 1.20 | 0.70 | 0.04 | -0.03 | 2/6/2026 3:59:48 PM EST | |||
| 19.00 | 3.00 | 5.20 | 4.10 | 3.65 | % | 0.22 | 23 | 0 | 1.14 | 0.65 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 20.00 | 2.91 | 3.75 | 3.33 | 3.25 | +1.15 | +54.77% | 0.17 | 30 | 31 | 1.04 | 0.60 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 21.00 | 2.46 | 3.10 | 2.78 | 2.99 | +0.79 | +35.91% | 0.13 | 63 | 2 | 1.00 | 0.55 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 22.00 | 1.91 | 3.10 | 2.51 | 2.44 | % | 0.11 | 12 | 0 | 1.03 | 0.50 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 23.00 | 1.73 | 2.44 | 2.09 | 2.50 | +1.41 | +129.36% | 0.09 | 3 | 3 | 1.00 | 0.45 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 24.00 | 1.46 | 2.37 | 1.92 | 1.50 | % | 0.08 | 5 | 0 | 1.04 | 0.40 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 25.00 | 1.35 | 1.85 | 1.60 | 1.56 | +0.56 | +56.00% | 0.06 | 6 | 5 | 1.02 | 0.35 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 26.00 | 1.00 | 1.66 | 1.33 | 1.20 | % | 0.05 | 29 | 0 | 1.00 | 0.31 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 27.00 | 0.52 | 1.22 | 0.87 | 1.15 | % | 0.03 | 10 | 0 | 0.89 | 0.26 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 28.00 | 0.51 | 1.44 | 0.98 | 1.00 | % | 0.03 | 5 | 0 | 0.99 | 0.22 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 29.00 | 0.50 | 0.97 | 0.74 | 0.85 | +0.16 | +23.19% | 0.03 | 6 | 25 | 0.96 | 0.19 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 30.00 | 0.58 | 0.95 | 0.77 | 0.68 | +0.06 | +9.68% | 0.03 | 33 | 8 | 1.03 | 0.16 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 35.00 | 0.02 | 0.77 | 0.40 | 0.36 | % | 0.01 | 22 | 0 | 0.95 | 0.07 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 40.00 | 0.03 | 0.41 | 0.22 | 0.23 | % | 0.01 | 1 | 0 | 1.02 | 0.04 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 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 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.36 | -0.02 | 0.01 | -0.01 | 2/6/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.68 | 0.34 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.85 | -0.04 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 1.52 | 0.76 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.25 | -0.05 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 12.00 | 0.18 | 0.60 | 0.39 | 0.39 | -0.28 | -41.80% | 0.03 | 101 | 1 | 1.20 | -0.09 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 13.00 | 0.01 | 0.80 | 0.41 | 0.60 | -0.38 | -38.78% | 0.03 | 1 | 1 | 0.96 | -0.12 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 14.00 | 0.50 | 0.95 | 0.73 | 0.70 | -0.57 | -44.89% | 0.05 | 110 | 100 | 1.17 | -0.14 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 15.00 | 0.60 | 1.20 | 0.90 | 1.00 | -0.74 | -42.53% | 0.06 | 21 | 55 | 1.11 | -0.17 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 16.00 | 0.31 | 1.75 | 1.03 | % | 0.06 | 0 | 0 | 1.00 | -0.21 | 0.03 | -0.03 | 2/6/2026 3:59:48 PM EST | |||
| 17.00 | 1.26 | 2.50 | 1.88 | % | 0.11 | 0 | 0 | 1.24 | -0.25 | 0.04 | -0.03 | 2/6/2026 3:59:48 PM EST | |||
| 18.00 | 1.49 | 1.86 | 1.68 | 1.93 | % | 0.09 | 47 | 0 | 1.06 | -0.30 | 0.04 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 19.00 | 1.78 | 3.20 | 2.49 | 2.51 | % | 0.13 | 3 | 0 | 1.12 | -0.35 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 20.00 | 2.36 | 2.84 | 2.60 | 2.72 | -1.68 | -38.19% | 0.13 | 7 | 11 | 0.98 | -0.40 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 21.00 | 2.70 | 4.30 | 3.50 | 3.60 | % | 0.17 | 8 | 0 | 1.09 | -0.45 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 22.00 | 2.55 | 5.55 | 4.05 | 3.94 | -2.41 | -37.96% | 0.18 | 12 | 1 | 1.06 | -0.50 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 23.00 | 3.85 | 5.05 | 4.45 | 4.35 | -0.75 | -14.71% | 0.19 | 250 | 2 | 0.97 | -0.55 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 24.00 | 4.45 | 6.15 | 5.30 | 5.47 | -1.01 | -15.59% | 0.22 | 17 | 10 | 1.02 | -0.60 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 25.00 | 5.25 | 6.40 | 5.83 | 6.00 | -1.13 | -15.85% | 0.23 | 25 | 3 | 0.94 | -0.65 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 26.00 | 6.20 | 7.10 | 6.65 | 7.10 | % | 0.26 | 1 | 0 | 0.95 | -0.69 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 27.00 | 7.15 | 9.45 | 8.30 | % | 0.31 | 0 | 0 | 1.25 | -0.74 | 0.05 | -0.02 | 2/6/2026 3:59:48 PM EST | |||
| 28.00 | 7.90 | 9.00 | 8.45 | 8.73 | % | 0.30 | 1 | 0 | 1.00 | -0.78 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST | |
| 29.00 | 8.70 | 10.95 | 9.83 | % | 0.34 | 0 | 0 | 1.17 | -0.81 | 0.04 | -0.02 | 2/6/2026 3:59:48 PM EST | |||
| 30.00 | 9.55 | 10.75 | 10.15 | % | 0.34 | 0 | 0 | 0.94 | -0.84 | 0.04 | -0.02 | 2/6/2026 3:59:48 PM EST | |||
| 35.00 | 13.90 | 15.45 | 14.68 | % | 0.42 | 0 | 0 | 1.41 | -0.93 | 0.02 | -0.01 | 2/6/2026 3:59:48 PM EST | |||
| 40.00 | 18.75 | 21.45 | 20.10 | 20.33 | % | 0.50 | 4 | 0 | 2.04 | -0.96 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |