Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $26.79 as of 10/6/2026 10:33:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 12.95 | 11.83 | 11.93 | 0.00 | 0.00% | 0.79 | 0 | 51 | 3.85 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 16.00 | 10.05 | 12.05 | 11.05 | 10.50 | 0.00 | 0.00% | 0.69 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 17.00 | 9.05 | 10.55 | 9.80 | 9.64 | 0.00 | 0.00% | 0.58 | 0 | 14 | 3.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 18.00 | 8.05 | 9.55 | 8.80 | 8.40 | 0.00 | 0.00% | 0.49 | 0 | 34 | 3.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 19.00 | 7.35 | 8.55 | 7.95 | 8.01 | 0.00 | 0.00% | 0.42 | 0 | 20 | 2.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 20.00 | 6.60 | 7.00 | 6.80 | 6.72 | -0.10 | -1.47% | 0.34 | 1 | 137 | 2.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 20.50 | 5.55 | 7.05 | 6.30 | 6.37 | 0.00 | 0.00% | 0.31 | 0 | 33 | 2.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 21.00 | 5.10 | 6.60 | 5.85 | 5.63 | 0.00 | 0.00% | 0.28 | 0 | 118 | 2.30 | 0.99 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 21.50 | 4.75 | 5.95 | 5.35 | 5.38 | 0.00 | 0.00% | 0.25 | 0 | 50 | 2.14 | 0.99 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 22.00 | 4.70 | 5.15 | 4.93 | 4.89 | -0.03 | -0.61% | 0.22 | 1 | 270 | 1.90 | 0.99 | 0.01 | -0.01 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 22.50 | 4.20 | 4.65 | 4.43 | 4.43 | 0.00 | 0.00% | 0.20 | 0 | 138 | 1.67 | 0.97 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 23.00 | 3.80 | 4.25 | 4.03 | 3.97 | 0.00 | 0.00% | 0.18 | 0 | 204 | 1.81 | 0.95 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 23.50 | 3.20 | 3.65 | 3.43 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 441 | 1.59 | 0.93 | 0.05 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 24.00 | 2.72 | 3.10 | 2.91 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 415 | 1.30 | 0.90 | 0.07 | -0.06 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 24.50 | 2.24 | 2.62 | 2.43 | 2.54 | +0.30 | +13.40% | 0.10 | 2 | 191 | 1.22 | 0.87 | 0.09 | -0.07 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 25.00 | 1.93 | 2.03 | 1.98 | 1.90 | -0.15 | -7.32% | 0.08 | 4 | 858 | 0.69 | 0.83 | 0.12 | -0.08 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 25.50 | 1.55 | 1.63 | 1.59 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.72 | 0.76 | 0.15 | -0.09 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 26.00 | 1.20 | 1.28 | 1.24 | 1.20 | -0.23 | -16.09% | 0.05 | 58 | 1,717 | 0.73 | 0.68 | 0.18 | -0.10 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 26.50 | 0.90 | 0.97 | 0.94 | 0.95 | -0.04 | -4.04% | 0.04 | 99 | 1,759 | 0.73 | 0.58 | 0.20 | -0.10 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 27.00 | 0.66 | 0.71 | 0.69 | 0.69 | -0.05 | -6.76% | 0.03 | 561 | 3,761 | 0.73 | 0.49 | 0.20 | -0.11 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 27.50 | 0.46 | 0.51 | 0.49 | 0.50 | -0.05 | -9.10% | 0.02 | 158 | 1,599 | 0.75 | 0.39 | 0.19 | -0.10 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 28.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.06 | -14.29% | 0.01 | 79 | 7,993 | 0.75 | 0.31 | 0.17 | -0.10 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 28.50 | 0.23 | 0.26 | 0.25 | 0.26 | -0.04 | -13.34% | 0.01 | 79 | 2,119 | 0.77 | 0.25 | 0.14 | -0.09 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 29.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.05 | -21.74% | 0.01 | 65 | 4,981 | 0.78 | 0.19 | 0.12 | -0.08 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 29.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 26 | 3,604 | 0.81 | 0.15 | 0.10 | -0.07 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 30.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 110 | 7,707 | 0.83 | 0.11 | 0.08 | -0.06 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 30.50 | 0.03 | 0.21 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,654 | 0.86 | 0.08 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 11 | 2,788 | 0.87 | 0.06 | 0.05 | -0.04 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 31.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 324 | 0.90 | 0.04 | 0.04 | -0.03 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 177 | 1,758 | 0.95 | 0.03 | 0.03 | -0.02 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 291 | 1.24 | 0.02 | 0.02 | -0.01 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 33.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 767 | 1.00 | 0.01 | 0.01 | -0.01 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 33.50 | 0.01 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 344 | 1.26 | 0.01 | 0.01 | -0.01 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 65 | 523 | 1.18 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 34.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,857 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 4 | 361 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 142 | 2.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,781 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,195 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,986 | 2.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,258 | 2.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11,069 | 1.81 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,752 | 1.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,307 | 1.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 20.50 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.12 | -0.01 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 21.50 | 0.01 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.18 | -0.01 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 3,410 | 1.35 | -0.01 | 0.01 | -0.01 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.84 | -0.03 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 836 | 0.84 | -0.05 | 0.04 | -0.04 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 23.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 439 | 0.81 | -0.07 | 0.05 | -0.05 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 19 | 876 | 0.76 | -0.10 | 0.07 | -0.06 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 24.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 324 | 724 | 0.76 | -0.13 | 0.09 | -0.07 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 25.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.03 | -15.79% | 0.01 | 100 | 4,520 | 0.75 | -0.17 | 0.12 | -0.08 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 25.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.07 | -22.59% | 0.01 | 100 | 1,930 | 0.74 | -0.24 | 0.15 | -0.09 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 26.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.05 | -11.12% | 0.02 | 139 | 8,401 | 0.74 | -0.32 | 0.18 | -0.10 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 26.50 | 0.58 | 0.63 | 0.61 | 0.63 | -0.02 | -3.08% | 0.02 | 21 | 1,631 | 0.74 | -0.42 | 0.20 | -0.10 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 27.00 | 0.81 | 0.89 | 0.85 | 0.85 | -0.07 | -7.61% | 0.03 | 40 | 8,493 | 0.75 | -0.51 | 0.20 | -0.11 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 27.50 | 1.11 | 1.20 | 1.16 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 1,278 | 0.76 | -0.61 | 0.19 | -0.10 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 28.00 | 1.47 | 1.56 | 1.52 | 1.43 | 0.00 | 0.00% | 0.05 | 0 | 543 | 0.78 | -0.69 | 0.17 | -0.10 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 28.50 | 1.88 | 1.96 | 1.92 | 1.91 | -0.21 | -9.91% | 0.07 | 6 | 154 | 0.79 | -0.75 | 0.14 | -0.09 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 29.00 | 2.30 | 2.56 | 2.43 | 2.28 | -0.09 | -3.80% | 0.08 | 2 | 142 | 0.88 | -0.81 | 0.12 | -0.08 | 10/6/2026 | 10/5/2026 4:00:00 PM EST |
| 29.50 | 2.30 | 3.45 | 2.88 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.84 | -0.85 | 0.10 | -0.07 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 30.00 | 2.90 | 3.65 | 3.28 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 584 | 1.30 | -0.89 | 0.08 | -0.06 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 30.50 | 2.92 | 4.85 | 3.89 | 3.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.59 | -0.92 | 0.06 | -0.05 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 31.00 | 3.65 | 4.85 | 4.25 | 6.84 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.06 | -0.94 | 0.05 | -0.04 | 9/17/2026 | 10/5/2026 4:00:00 PM EST |
| 31.50 | 4.15 | 5.55 | 4.85 | % | 0.15 | 0 | 0 | 2.03 | -0.96 | 0.04 | -0.03 | 10/5/2026 4:00:00 PM EST | |||
| 32.00 | 4.75 | 5.85 | 5.30 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.78 | -0.97 | 0.03 | -0.02 | 9/24/2026 | 10/5/2026 4:00:00 PM EST |
| 32.50 | 5.10 | 6.80 | 5.95 | % | 0.18 | 0 | 0 | 2.12 | -0.98 | 0.02 | -0.01 | 10/5/2026 4:00:00 PM EST | |||
| 33.00 | 5.45 | 6.95 | 6.20 | % | 0.19 | 0 | 0 | 1.75 | -0.99 | 0.01 | -0.01 | 10/5/2026 4:00:00 PM EST | |||
| 33.50 | 6.05 | 7.75 | 6.90 | % | 0.21 | 0 | 0 | 1.98 | -0.99 | 0.01 | -0.01 | 10/5/2026 4:00:00 PM EST | |||
| 34.00 | 6.55 | 7.95 | 7.25 | % | 0.21 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 34.50 | 6.85 | 8.75 | 7.80 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 35.00 | 7.55 | 9.05 | 8.30 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.38 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 35.50 | 7.85 | 9.75 | 8.80 | 8.93 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 36.00 | 8.35 | 10.25 | 9.30 | % | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 37.00 | 9.35 | 11.25 | 10.30 | % | 0.28 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 38.00 | 9.90 | 12.65 | 11.28 | % | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 39.00 | 11.10 | 13.30 | 12.20 | 12.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:00 PM EST |