Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $20.80 as of 3/25/2026 7:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.30 | 12.60 | 11.45 | % | 1.15 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 11.00 | 9.75 | 11.60 | 10.68 | % | 0.97 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 12.00 | 9.15 | 9.70 | 9.43 | % | 0.79 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 13.00 | 7.85 | 8.50 | 8.18 | % | 0.63 | 0 | 11 | 1.69 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 14.00 | 6.35 | 8.70 | 7.53 | 7.18 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.84 | 0.98 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 15.00 | 5.90 | 7.35 | 6.63 | 6.30 | 0.00 | 0.00% | 0.44 | 0 | 155 | 2.22 | 0.96 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 16.00 | 4.85 | 5.80 | 5.33 | 5.31 | -0.14 | -2.57% | 0.33 | 2 | 3 | 1.44 | 0.93 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 16.50 | 4.55 | 5.40 | 4.98 | 4.85 | +0.05 | +1.05% | 0.30 | 12 | 2 | 1.42 | 0.91 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 17.00 | 4.00 | 5.55 | 4.78 | 4.32 | % | 0.28 | 5 | 15 | 1.84 | 0.89 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 17.50 | 3.55 | 5.20 | 4.38 | % | 0.25 | 0 | 0 | 1.82 | 0.86 | 0.05 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 18.00 | 3.20 | 4.15 | 3.68 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.29 | 0.83 | 0.06 | -0.04 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 18.50 | 2.99 | 3.45 | 3.22 | % | 0.17 | 0 | 0 | 0.82 | 0.79 | 0.07 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 19.00 | 2.70 | 3.20 | 2.95 | 2.83 | -0.37 | -11.57% | 0.16 | 14 | 108 | 0.90 | 0.76 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 19.50 | 2.53 | 2.70 | 2.62 | 2.49 | +0.24 | +10.67% | 0.13 | 30 | 13 | 0.91 | 0.71 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 20.00 | 2.19 | 2.35 | 2.27 | 2.20 | +0.12 | +5.77% | 0.11 | 4 | 286 | 0.89 | 0.67 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 20.50 | 1.92 | 2.05 | 1.99 | 1.78 | -0.06 | -3.27% | 0.10 | 7 | 14 | 0.89 | 0.62 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 21.00 | 1.64 | 1.80 | 1.72 | 1.72 | +0.20 | +13.16% | 0.08 | 112 | 1,077 | 0.88 | 0.57 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 21.50 | 1.39 | 1.51 | 1.45 | 1.22 | +0.08 | +7.02% | 0.07 | 70 | 583 | 0.86 | 0.52 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.00 | 1.17 | 1.23 | 1.20 | 1.22 | +0.06 | +5.18% | 0.05 | 192 | 1,421 | 0.84 | 0.47 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.50 | 0.98 | 1.04 | 1.01 | 0.98 | +0.08 | +8.89% | 0.04 | 126 | 100 | 0.84 | 0.41 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.00 | 0.81 | 0.89 | 0.85 | 0.82 | +0.06 | +7.90% | 0.04 | 1,371 | 625 | 0.84 | 0.37 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.50 | 0.66 | 0.74 | 0.70 | 0.68 | -0.02 | -2.86% | 0.03 | 34 | 21 | 0.83 | 0.32 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 24.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.07 | +13.73% | 0.02 | 475 | 1,073 | 0.83 | 0.28 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 24.50 | 0.41 | 0.52 | 0.47 | 0.43 | +0.04 | +10.26% | 0.02 | 123 | 12 | 0.82 | 0.24 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.00 | 0.36 | 0.40 | 0.38 | 0.36 | +0.02 | +5.89% | 0.02 | 450 | 6,324 | 0.82 | 0.20 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 0.26 | 0.34 | 0.30 | 0.31 | +0.01 | +3.34% | 0.01 | 38 | 246 | 0.81 | 0.17 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.01 | +4.17% | 0.01 | 237 | 676 | 0.83 | 0.14 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 0.17 | 0.23 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 24 | 9 | 0.82 | 0.12 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.01 | -5.89% | 0.01 | 538 | 2,064 | 0.84 | 0.10 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 72 | 4,268 | 0.84 | 0.07 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.00 | 0.07 | 0.10 | 0.09 | 0.06 | -0.06 | -50.00% | 0.00 | 77 | 361 | 0.85 | 0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 60 | 641 | 0.93 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 136 | 307 | 0.92 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 32.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 43 | 436 | 0.95 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 172 | 58 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 292 | 33 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 13.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 63 | 43 | 1.43 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 14.00 | 0.11 | 0.15 | 0.13 | 0.18 | +0.03 | +20.00% | 0.01 | 2 | 57 | 1.32 | -0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 15.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 12 | 172 | 1.20 | -0.04 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 8 | 243 | 1.11 | -0.07 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 16.50 | 0.24 | 0.31 | 0.28 | 0.27 | -0.07 | -20.59% | 0.02 | 14 | 8 | 1.08 | -0.09 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 17.00 | 0.29 | 0.36 | 0.33 | 0.30 | -0.07 | -18.92% | 0.02 | 7 | 294 | 1.05 | -0.11 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 17.50 | 0.35 | 0.40 | 0.38 | 0.38 | -0.10 | -20.84% | 0.02 | 65 | 6 | 1.00 | -0.14 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 18.00 | 0.39 | 0.49 | 0.44 | 0.50 | -0.04 | -7.41% | 0.02 | 67 | 4,127 | 0.96 | -0.17 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 18.50 | 0.53 | 0.57 | 0.55 | 0.54 | -0.21 | -28.00% | 0.03 | 32 | 1 | 0.95 | -0.21 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 19.00 | 0.62 | 0.71 | 0.67 | 0.72 | -0.07 | -8.87% | 0.04 | 47 | 270 | 0.93 | -0.24 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 19.50 | 0.73 | 0.85 | 0.79 | 0.80 | -0.31 | -27.93% | 0.04 | 120 | 133 | 0.90 | -0.29 | 0.08 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 20.00 | 0.94 | 1.03 | 0.99 | 0.97 | -0.23 | -19.17% | 0.05 | 78 | 269 | 0.90 | -0.33 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 20.50 | 1.14 | 1.19 | 1.17 | 1.18 | -0.18 | -13.24% | 0.06 | 81 | 12 | 0.88 | -0.38 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 21.00 | 1.29 | 1.46 | 1.38 | 1.38 | -0.21 | -13.21% | 0.07 | 170 | 153 | 0.87 | -0.43 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 21.50 | 1.54 | 1.72 | 1.63 | 1.76 | -0.10 | -5.38% | 0.08 | 52 | 5 | 0.86 | -0.48 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.00 | 1.90 | 1.98 | 1.94 | 1.92 | -0.28 | -12.73% | 0.09 | 49 | 187 | 0.87 | -0.53 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.50 | 2.15 | 2.28 | 2.22 | 2.22 | -0.47 | -17.48% | 0.10 | 3 | 24 | 0.85 | -0.59 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.00 | 2.50 | 2.62 | 2.56 | 2.69 | -0.21 | -7.25% | 0.11 | 1 | 233 | 0.85 | -0.63 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.50 | 2.86 | 2.97 | 2.92 | 2.72 | % | 0.12 | 2 | 0 | 0.85 | -0.68 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 24.00 | 3.15 | 3.70 | 3.43 | 3.66 | 0.00 | 0.00% | 0.14 | 0 | 446 | 0.93 | -0.72 | 0.09 | -0.04 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 24.50 | 3.55 | 4.10 | 3.83 | 3.84 | -0.31 | -7.47% | 0.16 | 1 | 2 | 0.94 | -0.76 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.00 | 3.95 | 4.55 | 4.25 | 4.24 | -0.50 | -10.55% | 0.17 | 3 | 109 | 0.94 | -0.80 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 4.35 | 5.25 | 4.80 | % | 0.19 | 0 | 0 | 1.01 | -0.83 | 0.07 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 26.00 | 4.65 | 5.35 | 5.00 | 4.76 | -0.89 | -15.76% | 0.19 | 7 | 142 | 1.17 | -0.86 | 0.06 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 5.30 | 6.55 | 5.93 | % | 0.22 | 0 | 0 | 1.18 | -0.88 | 0.05 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 27.00 | 5.75 | 6.85 | 6.30 | 5.69 | -0.26 | -4.37% | 0.23 | 5 | 25 | 1.63 | -0.90 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 6.70 | 7.50 | 7.10 | 7.08 | -0.38 | -5.10% | 0.25 | 2 | 34 | 1.51 | -0.93 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.00 | 7.55 | 8.80 | 8.18 | 8.05 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.84 | -0.96 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 30.00 | 8.65 | 9.35 | 9.00 | 8.92 | -0.25 | -2.73% | 0.30 | 1 | 3 | 1.60 | -0.97 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.00 | 9.65 | 11.00 | 10.33 | 9.88 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.18 | -0.98 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 32.00 | 10.60 | 12.00 | 11.30 | % | 0.35 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 35.00 | 13.60 | 15.05 | 14.33 | % | 0.41 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |