Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $20.96 as of 2/17/2026 2:46:30 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 | 10.15 | 13.45 | 11.80 | % | 1.31 | 0 | 0 | 3.24 | 0.99 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 10.00 | 9.40 | 12.20 | 10.80 | % | 1.08 | 0 | 0 | 2.72 | 0.97 | 0.01 | -0.01 | 2/17/2026 4:00:03 PM EST | |||
| 11.00 | 8.55 | 10.85 | 9.70 | % | 0.88 | 0 | 0 | 2.64 | 0.96 | 0.01 | -0.01 | 2/17/2026 4:00:03 PM EST | |||
| 12.00 | 7.70 | 9.90 | 8.80 | % | 0.73 | 0 | 0 | 2.05 | 0.94 | 0.02 | -0.01 | 2/17/2026 4:00:03 PM EST | |||
| 13.00 | 7.10 | 8.75 | 7.93 | % | 0.61 | 0 | 0 | 1.92 | 0.91 | 0.02 | -0.02 | 2/17/2026 4:00:03 PM EST | |||
| 14.00 | 6.30 | 7.80 | 7.05 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.17 | 0.88 | 0.03 | -0.02 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 15.00 | 5.30 | 6.65 | 5.98 | 6.10 | % | 0.40 | 55 | 0 | 1.04 | 0.84 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 16.00 | 3.95 | 5.50 | 4.73 | % | 0.30 | 0 | 0 | 1.20 | 0.80 | 0.04 | -0.03 | 2/17/2026 4:00:03 PM EST | |||
| 17.00 | 4.20 | 4.80 | 4.50 | 4.49 | % | 0.26 | 1 | 0 | 0.99 | 0.75 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 18.00 | 3.80 | 4.45 | 4.13 | 3.86 | % | 0.23 | 10 | 0 | 1.08 | 0.70 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 19.00 | 3.20 | 3.55 | 3.38 | % | 0.18 | 0 | 0 | 0.99 | 0.64 | 0.05 | -0.03 | 2/17/2026 4:00:03 PM EST | |||
| 20.00 | 2.73 | 3.05 | 2.89 | 2.87 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.99 | 0.59 | 0.06 | -0.03 | 2/12/2026 | 2/17/2026 4:00:03 PM EST |
| 21.00 | 2.29 | 2.55 | 2.42 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.97 | 0.53 | 0.06 | -0.03 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 22.00 | 1.92 | 2.36 | 2.14 | 2.10 | -0.51 | -19.54% | 0.10 | 36 | 2 | 1.00 | 0.47 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 23.00 | 1.59 | 2.17 | 1.88 | 1.78 | -0.03 | -1.66% | 0.08 | 19 | 2 | 1.03 | 0.42 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 24.00 | 1.34 | 1.90 | 1.62 | 1.40 | % | 0.07 | 5 | 0 | 1.03 | 0.37 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 25.00 | 1.04 | 1.33 | 1.19 | 1.25 | -0.35 | -21.88% | 0.05 | 2 | 12 | 0.95 | 0.32 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 26.00 | 0.94 | 1.29 | 1.12 | 1.11 | -0.39 | -26.00% | 0.04 | 4 | 5 | 1.01 | 0.28 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 27.00 | 0.53 | 1.05 | 0.79 | 0.85 | -0.16 | -15.85% | 0.03 | 3 | 12 | 0.94 | 0.25 | 0.05 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 28.00 | 0.67 | 0.90 | 0.79 | 0.73 | -0.33 | -31.14% | 0.03 | 1 | 2 | 1.00 | 0.21 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 29.00 | 0.39 | 0.89 | 0.64 | 0.59 | -0.29 | -32.96% | 0.02 | 4 | 21 | 0.99 | 0.19 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 30.00 | 0.49 | 0.65 | 0.57 | 0.58 | -0.06 | -9.38% | 0.02 | 24 | 15 | 1.00 | 0.16 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 35.00 | 0.04 | 0.46 | 0.25 | 0.27 | -0.10 | -27.03% | 0.01 | 23 | 71 | 1.01 | 0.09 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.06 | -28.58% | 0.00 | 4 | 5 | 1.01 | 0.05 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:03 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 | 2.12 | -0.01 | 0.00 | 0.00 | 2/17/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.12 | 0.56 | % | 0.06 | 0 | 0 | 1.91 | -0.03 | 0.01 | -0.01 | 2/17/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.89 | 0.45 | % | 0.04 | 0 | 0 | 1.72 | -0.04 | 0.01 | -0.01 | 2/17/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.17 | 0.59 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.87 | -0.06 | 0.02 | -0.01 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 13.00 | 0.36 | 0.50 | 0.43 | % | 0.03 | 0 | 0 | 1.15 | -0.10 | 0.02 | -0.02 | 2/17/2026 4:00:03 PM EST | |||
| 14.00 | 0.48 | 0.81 | 0.65 | 0.55 | -0.07 | -11.29% | 0.05 | 3 | 3 | 1.16 | -0.12 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 15.00 | 0.01 | 1.05 | 0.53 | 0.66 | % | 0.04 | 4 | 0 | 0.95 | -0.16 | 0.03 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 16.00 | 0.89 | 1.18 | 1.04 | 1.04 | % | 0.07 | 6 | 0 | 1.07 | -0.20 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 17.00 | 1.18 | 1.52 | 1.35 | 1.33 | % | 0.08 | 4 | 0 | 1.05 | -0.25 | 0.04 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 18.00 | 1.54 | 1.74 | 1.64 | 1.75 | -0.20 | -10.26% | 0.09 | 17 | 2 | 1.00 | -0.30 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 19.00 | 1.81 | 2.55 | 2.18 | 2.15 | -0.26 | -10.79% | 0.11 | 2 | 5 | 1.03 | -0.36 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 20.00 | 2.44 | 2.97 | 2.71 | 2.51 | +0.35 | +16.21% | 0.14 | 3 | 19 | 1.03 | -0.41 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 21.00 | 3.00 | 3.65 | 3.33 | 3.30 | +0.53 | +19.14% | 0.16 | 11 | 2 | 1.04 | -0.47 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 22.00 | 3.65 | 4.05 | 3.85 | 3.85 | -0.55 | -12.50% | 0.18 | 1 | 1 | 1.01 | -0.53 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 23.00 | 4.30 | 4.85 | 4.58 | 4.61 | % | 0.20 | 1 | 0 | 1.02 | -0.58 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST | |
| 24.00 | 5.05 | 5.65 | 5.35 | 5.25 | -0.37 | -6.59% | 0.22 | 6 | 3 | 1.04 | -0.63 | 0.06 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 25.00 | 5.50 | 6.40 | 5.95 | 5.81 | +0.29 | +5.26% | 0.24 | 1 | 12 | 0.98 | -0.68 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 26.00 | 6.60 | 7.20 | 6.90 | 6.45 | +0.08 | +1.26% | 0.27 | 7 | 2 | 1.06 | -0.72 | 0.05 | -0.03 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 27.00 | 7.35 | 8.05 | 7.70 | % | 0.29 | 0 | 0 | 1.03 | -0.75 | 0.05 | -0.02 | 2/17/2026 4:00:03 PM EST | |||
| 28.00 | 8.30 | 8.75 | 8.53 | 8.69 | +0.62 | +7.69% | 0.30 | 4 | 1 | 1.02 | -0.79 | 0.04 | -0.02 | 2/17/2026 | 2/17/2026 4:00:03 PM EST |
| 29.00 | 8.35 | 10.70 | 9.53 | 9.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.60 | -0.81 | 0.04 | -0.02 | 2/13/2026 | 2/17/2026 4:00:03 PM EST |
| 30.00 | 9.35 | 10.65 | 10.00 | % | 0.33 | 0 | 0 | 1.17 | -0.84 | 0.04 | -0.02 | 2/17/2026 4:00:03 PM EST | |||
| 35.00 | 13.65 | 15.60 | 14.63 | % | 0.42 | 0 | 0 | 1.35 | -0.91 | 0.02 | -0.01 | 2/17/2026 4:00:03 PM EST | |||
| 40.00 | 18.50 | 21.40 | 19.95 | % | 0.50 | 0 | 0 | 1.92 | -0.95 | 0.01 | -0.01 | 2/17/2026 4:00:03 PM EST |