Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $24.04 as of 10/9/2026 3:13:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.70 | 13.95 | 13.33 | 15.56 | 0.00 | 0.00% | 1.21 | 0 | 13 | 5.43 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 11.75 | 12.95 | 12.35 | 13.86 | 0.00 | 0.00% | 1.03 | 0 | 16 | 4.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:57 PM EST |
| 13.00 | 10.70 | 11.95 | 11.33 | 13.77 | 0.00 | 0.00% | 0.87 | 0 | 10 | 4.48 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 14.00 | 9.70 | 10.70 | 10.20 | 9.44 | 0.00 | 0.00% | 0.73 | 0 | 35 | 3.63 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 15.00 | 8.85 | 9.40 | 9.13 | 9.10 | 0.00 | 0.00% | 0.61 | 0 | 107 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 7.85 | 8.25 | 8.05 | 8.03 | -2.42 | -23.16% | 0.50 | 1 | 32 | 2.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 17.00 | 6.75 | 7.75 | 7.25 | 9.50 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2.67 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 18.00 | 5.85 | 6.25 | 6.05 | 6.20 | +0.23 | +3.86% | 0.34 | 5 | 155 | 1.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 19.00 | 4.90 | 5.35 | 5.13 | 5.13 | -0.17 | -3.21% | 0.27 | 3 | 263 | 1.51 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 20.00 | 4.00 | 4.20 | 4.10 | 4.05 | -0.05 | -1.22% | 0.20 | 125 | 10,872 | 1.02 | 0.98 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 20.50 | 3.35 | 4.25 | 3.80 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.62 | 0.97 | 0.03 | -0.01 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 21.00 | 3.00 | 3.25 | 3.13 | 3.18 | -0.12 | -3.64% | 0.15 | 10 | 430 | 0.89 | 0.93 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 21.50 | 2.52 | 2.90 | 2.71 | 2.76 | +0.87 | +46.04% | 0.13 | 2 | 46 | 0.96 | 0.90 | 0.08 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 22.00 | 2.03 | 2.31 | 2.17 | 2.16 | -0.16 | -6.90% | 0.10 | 27 | 778 | 0.56 | 0.87 | 0.11 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 22.50 | 1.66 | 1.87 | 1.77 | 1.76 | -0.04 | -2.23% | 0.08 | 10 | 10 | 0.57 | 0.82 | 0.14 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 23.00 | 1.29 | 1.46 | 1.38 | 1.37 | -0.13 | -8.67% | 0.06 | 508 | 1,720 | 0.57 | 0.74 | 0.18 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 23.50 | 0.99 | 1.11 | 1.05 | 1.08 | -0.16 | -12.91% | 0.04 | 60 | 3,049 | 0.59 | 0.64 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 24.00 | 0.77 | 0.83 | 0.80 | 0.82 | -0.18 | -18.00% | 0.03 | 541 | 2,951 | 0.59 | 0.53 | 0.22 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 24.50 | 0.55 | 0.61 | 0.58 | 0.61 | -0.17 | -21.80% | 0.02 | 817 | 556 | 0.58 | 0.42 | 0.20 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 25.00 | 0.41 | 0.44 | 0.43 | 0.43 | -0.15 | -25.87% | 0.02 | 3,848 | 5,839 | 0.60 | 0.34 | 0.18 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 25.50 | 0.28 | 0.32 | 0.30 | 0.29 | -0.15 | -34.10% | 0.01 | 260 | 642 | 0.61 | 0.26 | 0.16 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 26.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.14 | -40.00% | 0.01 | 2,905 | 4,725 | 0.62 | 0.20 | 0.13 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 26.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 955 | 1,420 | 0.64 | 0.16 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 27.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 1,049 | 15,959 | 0.66 | 0.12 | 0.09 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 27.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 71 | 2,025 | 0.68 | 0.09 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 28.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 777 | 5,684 | 0.72 | 0.07 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 28.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 259 | 582 | 0.74 | 0.05 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 29.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 167 | 8,194 | 0.79 | 0.04 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 29.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 2,410 | 0.82 | 0.03 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 30.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 931 | 10,332 | 0.84 | 0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 30.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 272 | 0.94 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 189 | 4,369 | 0.96 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 31.50 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 103 | 32 | 1.01 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 32.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 219 | 6,229 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 193 | 3,607 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 40 | 1,325 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 35 | 4,141 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 499 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 53 | 780 | 1.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 685 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 2,553 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 933 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,743 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,989 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 968 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,006 | 43,189 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 5,540 | 0.83 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 84 | 1,922 | 0.73 | -0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 11 | 0.82 | -0.03 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 2,501 | 2,732 | 0.64 | -0.07 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 21.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 352 | 457 | 0.61 | -0.10 | 0.08 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 22.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.09 | -40.91% | 0.01 | 503 | 4,884 | 0.59 | -0.13 | 0.11 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 22.50 | 0.20 | 0.24 | 0.22 | 0.21 | -0.08 | -27.59% | 0.01 | 249 | 674 | 0.59 | -0.18 | 0.14 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 23.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.15 | -31.25% | 0.01 | 565 | 3,222 | 0.58 | -0.26 | 0.18 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 23.50 | 0.50 | 0.54 | 0.52 | 0.52 | -0.15 | -22.39% | 0.02 | 575 | 8,202 | 0.58 | -0.36 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 24.00 | 0.71 | 0.76 | 0.74 | 0.75 | -0.16 | -17.59% | 0.03 | 433 | 4,787 | 0.59 | -0.47 | 0.22 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 24.50 | 0.99 | 1.08 | 1.04 | 1.04 | -0.12 | -10.35% | 0.04 | 186 | 9,439 | 0.59 | -0.58 | 0.20 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 25.00 | 1.31 | 1.43 | 1.37 | 1.37 | -0.11 | -7.44% | 0.05 | 1,251 | 4,880 | 0.60 | -0.66 | 0.18 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 25.50 | 1.67 | 1.83 | 1.75 | 1.74 | -0.11 | -5.95% | 0.07 | 129 | 701 | 0.60 | -0.74 | 0.16 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 26.00 | 1.96 | 2.26 | 2.11 | 2.17 | -0.13 | -5.66% | 0.08 | 568 | 2,555 | 0.73 | -0.80 | 0.13 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 26.50 | 2.49 | 2.71 | 2.60 | 2.61 | -0.02 | -0.76% | 0.10 | 53 | 577 | 0.60 | -0.84 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 27.00 | 2.76 | 3.25 | 3.01 | 2.97 | -0.83 | -21.85% | 0.11 | 26 | 1,000 | 0.91 | -0.88 | 0.09 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 27.50 | 3.35 | 3.70 | 3.53 | 3.50 | -0.02 | -0.57% | 0.13 | 20 | 831 | 0.94 | -0.91 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 28.00 | 3.85 | 4.15 | 4.00 | 3.96 | -0.39 | -8.97% | 0.14 | 61 | 12,524 | 0.95 | -0.93 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 28.50 | 4.30 | 4.75 | 4.53 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 161 | 1.16 | -0.95 | 0.04 | -0.02 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 29.00 | 4.80 | 5.15 | 4.98 | 4.87 | -0.65 | -11.78% | 0.17 | 1 | 256 | 1.10 | -0.96 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 29.50 | 5.15 | 5.75 | 5.45 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.31 | -0.97 | 0.02 | -0.01 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 30.00 | 5.85 | 6.15 | 6.00 | 6.03 | +0.18 | +3.08% | 0.20 | 3 | 302 | 1.24 | -0.98 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 30.50 | 6.25 | 6.65 | 6.45 | % | 0.21 | 0 | 0 | 1.30 | -0.99 | 0.01 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 31.00 | 6.75 | 7.15 | 6.95 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.36 | -0.99 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 31.50 | 7.35 | 7.65 | 7.50 | 7.56 | % | 0.24 | 1 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 32.00 | 7.85 | 8.10 | 7.98 | 7.99 | -0.89 | -10.03% | 0.25 | 3 | 51 | 1.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 32.50 | 8.35 | 8.60 | 8.48 | 8.52 | +0.57 | +7.17% | 0.26 | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 33.00 | 8.85 | 9.15 | 9.00 | 8.97 | +0.51 | +6.03% | 0.27 | 1 | 25 | 1.50 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 34.00 | 9.30 | 10.25 | 9.78 | 7.56 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 35.00 | 10.80 | 11.15 | 10.98 | 8.86 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.81 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 36.00 | 11.10 | 12.35 | 11.73 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 37.00 | 12.30 | 13.25 | 12.78 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 38.00 | 13.20 | 14.25 | 13.73 | % | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 39.00 | 14.65 | 15.15 | 14.90 | 12.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 40.00 | 15.65 | 16.20 | 15.93 | 13.33 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |