Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $20.96 as of 2/16/2026 7:23:12 AM 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 | 10.70 | 13.35 | 12.03 | % | 1.34 | 0 | 0 | 4.14 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 10.00 | 9.80 | 12.25 | 11.03 | % | 1.10 | 0 | 0 | 3.61 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 11.00 | 8.75 | 11.40 | 10.08 | 8.37 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.40 | 0.97 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 12.00 | 7.70 | 10.20 | 8.95 | 9.02 | 0.00 | 0.00% | 0.75 | 0 | 187 | 2.86 | 0.96 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 13.00 | 6.90 | 9.45 | 8.18 | 7.62 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.82 | 0.95 | 0.02 | -0.02 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 14.00 | 6.15 | 8.45 | 7.30 | 5.90 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.60 | 0.93 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 15.00 | 5.15 | 7.30 | 6.23 | 4.50 | 0.00 | 0.00% | 0.42 | 0 | 15 | 2.09 | 0.91 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 16.00 | 4.95 | 6.25 | 5.60 | 4.90 | +0.90 | +22.50% | 0.35 | 1 | 2 | 1.81 | 0.88 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 17.00 | 3.85 | 5.75 | 4.80 | 3.91 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.02 | 0.84 | 0.05 | -0.03 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 18.00 | 3.40 | 4.05 | 3.73 | 4.00 | +1.50 | +60.00% | 0.21 | 420 | 524 | 0.96 | 0.79 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 19.00 | 2.76 | 3.10 | 2.93 | 3.06 | +0.82 | +36.61% | 0.15 | 23 | 1,063 | 0.89 | 0.72 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.00 | 2.31 | 2.44 | 2.38 | 2.50 | +0.70 | +38.89% | 0.12 | 28 | 542 | 0.92 | 0.64 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.00 | 1.78 | 1.89 | 1.84 | 1.79 | +0.43 | +31.62% | 0.09 | 1,658 | 275 | 0.90 | 0.55 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.00 | 1.33 | 1.47 | 1.40 | 1.44 | +0.46 | +46.94% | 0.06 | 52 | 1,332 | 0.89 | 0.47 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.00 | 1.00 | 1.11 | 1.06 | 1.07 | +0.32 | +42.67% | 0.05 | 821 | 826 | 0.89 | 0.39 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.00 | 0.74 | 0.84 | 0.79 | 0.80 | +0.19 | +31.15% | 0.03 | 130 | 396 | 0.89 | 0.32 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.00 | 0.55 | 0.64 | 0.60 | 0.60 | +0.13 | +27.66% | 0.02 | 643 | 922 | 0.90 | 0.26 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 26.00 | 0.44 | 0.48 | 0.46 | 0.46 | +0.19 | +70.37% | 0.02 | 262 | 386 | 0.92 | 0.21 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.00 | 0.32 | 0.36 | 0.34 | 0.39 | +0.11 | +39.29% | 0.01 | 64 | 504 | 0.92 | 0.16 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.06 | +27.28% | 0.01 | 68 | 515 | 0.94 | 0.13 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 29.00 | 0.20 | 0.27 | 0.24 | 0.20 | +0.03 | +17.65% | 0.01 | 68 | 264 | 0.98 | 0.10 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 30.00 | 0.12 | 0.22 | 0.17 | 0.21 | +0.06 | +40.00% | 0.01 | 625 | 937 | 0.98 | 0.08 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 31.00 | 0.11 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 33 | 163 | 0.99 | 0.07 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 32.00 | 0.08 | 0.16 | 0.12 | 0.15 | +0.06 | +66.67% | 0.00 | 72 | 374 | 1.03 | 0.05 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 33.00 | 0.07 | 0.16 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 188 | 1.07 | 0.04 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 34.00 | 0.06 | 0.12 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 112 | 186 | 1.08 | 0.04 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 35.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 7 | 647 | 1.15 | 0.03 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 0.54 | 0.27 | 0.07 | -0.04 | -36.37% | 0.01 | 20 | 23 | 1.76 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.08 | +100.00% | 0.00 | 3 | 82 | 1.63 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 38.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 13 | 113 | 1.22 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.67 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 717 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 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 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 405 | 2,934 | 1.81 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 11.00 | 0.09 | 0.11 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | -0.03 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 12.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.12 | -50.00% | 0.01 | 131 | 675 | 1.46 | -0.04 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.07 | -30.44% | 0.01 | 479 | 104 | 1.38 | -0.05 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 14.00 | 0.19 | 0.26 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 565 | 1.28 | -0.07 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 15.00 | 0.25 | 0.34 | 0.30 | 0.27 | -0.23 | -46.00% | 0.02 | 2 | 671 | 1.20 | -0.09 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 16.00 | 0.31 | 0.39 | 0.35 | 0.36 | -0.13 | -26.54% | 0.02 | 9 | 274 | 1.08 | -0.12 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.39 | -43.82% | 0.03 | 18 | 503 | 1.03 | -0.16 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 18.00 | 0.65 | 0.74 | 0.70 | 0.71 | -0.44 | -38.27% | 0.04 | 275 | 648 | 0.99 | -0.21 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 19.00 | 0.95 | 1.03 | 0.99 | 0.98 | -0.76 | -43.68% | 0.05 | 217 | 426 | 0.96 | -0.28 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.00 | 1.28 | 1.41 | 1.35 | 1.38 | -0.60 | -30.31% | 0.07 | 249 | 1,314 | 0.94 | -0.36 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.00 | 1.75 | 1.87 | 1.81 | 1.82 | -1.21 | -39.94% | 0.09 | 87 | 133 | 0.92 | -0.45 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.00 | 2.30 | 2.43 | 2.37 | 2.48 | -0.97 | -28.12% | 0.11 | 32 | 275 | 0.90 | -0.53 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.00 | 2.60 | 3.25 | 2.93 | 3.19 | -1.00 | -23.87% | 0.13 | 56 | 183 | 0.85 | -0.61 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.00 | 3.45 | 4.20 | 3.83 | 3.95 | -0.97 | -19.72% | 0.16 | 37 | 166 | 0.93 | -0.68 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.00 | 4.40 | 4.75 | 4.58 | 4.61 | -1.39 | -23.17% | 0.18 | 18 | 326 | 0.92 | -0.74 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 26.00 | 4.85 | 7.00 | 5.93 | 5.40 | -1.20 | -18.19% | 0.23 | 11 | 214 | 1.82 | -0.79 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.00 | 5.70 | 7.05 | 6.38 | 7.00 | -0.79 | -10.15% | 0.24 | 2 | 332 | 1.41 | -0.84 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.00 | 6.50 | 7.90 | 7.20 | 6.99 | -1.85 | -20.93% | 0.26 | 6 | 362 | 1.42 | -0.87 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 29.00 | 7.55 | 9.20 | 8.38 | 7.80 | -0.87 | -10.04% | 0.29 | 8 | 96 | 1.71 | -0.90 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 30.00 | 8.75 | 9.75 | 9.25 | 9.16 | -0.34 | -3.58% | 0.31 | 2 | 286 | 1.51 | -0.92 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 31.00 | 9.45 | 11.40 | 10.43 | 10.42 | 0.00 | 0.00% | 0.34 | 0 | 40 | 2.12 | -0.93 | 0.03 | -0.02 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 32.00 | 10.35 | 12.40 | 11.38 | 11.77 | -0.68 | -5.47% | 0.36 | 1 | 46 | 2.12 | -0.95 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 33.00 | 11.35 | 13.40 | 12.38 | 11.50 | 0.00 | 0.00% | 0.38 | 0 | 38 | 2.32 | -0.96 | 0.02 | -0.01 | 2/9/2026 | 2/13/2026 3:59:45 PM EST |
| 34.00 | 12.30 | 14.35 | 13.33 | 12.80 | -1.15 | -8.25% | 0.39 | 1 | 161 | 2.28 | -0.96 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 35.00 | 13.30 | 15.35 | 14.33 | 15.57 | 0.00 | 0.00% | 0.41 | 0 | 23 | 2.47 | -0.97 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 36.00 | 14.30 | 16.85 | 15.58 | 17.07 | 0.00 | 0.00% | 0.43 | 0 | 28 | 2.66 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 37.00 | 15.30 | 17.85 | 16.58 | 17.84 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.73 | -0.99 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 38.00 | 16.30 | 18.85 | 17.58 | 17.95 | -0.60 | -3.24% | 0.46 | 2 | 20 | 2.80 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 39.00 | 17.30 | 20.05 | 18.68 | 18.74 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.98 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 40.00 | 18.30 | 20.85 | 19.58 | 19.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:45 PM EST |