Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $26.27 as of 10/5/2026 10:13:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.35 | 25.50 | 23.93 | 22.80 | 0.00 | 0.00% | 7.98 | 0 | 84 | 8.68 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 12:58:51 PM EST |
| 4.00 | 21.45 | 24.40 | 22.93 | 13.94 | 0.00 | 0.00% | 5.73 | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/5/2026 12:58:51 PM EST |
| 5.00 | 20.40 | 23.35 | 21.88 | 23.07 | 0.00 | 0.00% | 4.38 | 0 | 35 | 5.50 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:51 PM EST |
| 6.00 | 19.30 | 22.50 | 20.90 | % | 3.48 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:51 PM EST | |||
| 7.00 | 19.30 | 20.75 | 20.03 | 10.85 | 0.00 | 0.00% | 2.86 | 0 | 3 | 3.67 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 12:58:51 PM EST |
| 8.00 | 17.70 | 20.00 | 18.85 | 10.00 | 0.00 | 0.00% | 2.36 | 0 | 19 | 3.55 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/5/2026 12:58:51 PM EST |
| 9.00 | 17.10 | 18.75 | 17.93 | 17.40 | 0.00 | 0.00% | 1.99 | 0 | 56 | 3.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 12:58:51 PM EST |
| 10.00 | 16.20 | 17.60 | 16.90 | 17.00 | -1.20 | -6.60% | 1.69 | 2 | 264 | 2.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 11.00 | 14.60 | 17.05 | 15.83 | 11.85 | 0.00 | 0.00% | 1.44 | 0 | 56 | 2.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 12:58:51 PM EST |
| 12.00 | 14.35 | 15.75 | 15.05 | 14.70 | 0.00 | 0.00% | 1.25 | 0 | 244 | 2.30 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:58:51 PM EST |
| 13.00 | 13.30 | 14.30 | 13.80 | 14.60 | +0.18 | +1.25% | 1.06 | 5 | 1,476 | 1.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 14.00 | 12.40 | 13.70 | 13.05 | 13.63 | 0.00 | 0.00% | 0.93 | 0 | 576 | 1.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:58:51 PM EST |
| 15.00 | 11.45 | 11.95 | 11.70 | 11.85 | 0.00 | 0.00% | 0.78 | 0 | 3,150 | 1.24 | 0.99 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:58:51 PM EST |
| 16.00 | 10.45 | 11.15 | 10.80 | 10.50 | 0.00 | 0.00% | 0.68 | 0 | 1,172 | 1.26 | 0.98 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 12:58:51 PM EST |
| 17.00 | 9.50 | 10.70 | 10.10 | 9.90 | 0.00 | 0.00% | 0.59 | 0 | 1,334 | 1.44 | 0.97 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 12:58:51 PM EST |
| 18.00 | 8.55 | 9.70 | 9.13 | 8.65 | 0.00 | 0.00% | 0.51 | 0 | 2,476 | 1.31 | 0.95 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 12:58:51 PM EST |
| 19.00 | 7.65 | 8.95 | 8.30 | 7.90 | 0.00 | 0.00% | 0.44 | 0 | 2,574 | 0.94 | 0.92 | 0.02 | -0.01 | 10/2/2026 | 10/5/2026 12:58:51 PM EST |
| 20.00 | 6.85 | 7.15 | 7.00 | 7.07 | +0.32 | +4.75% | 0.35 | 350 | 8,373 | 0.74 | 0.89 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 21.00 | 6.00 | 7.00 | 6.50 | 6.47 | +0.32 | +5.21% | 0.31 | 1 | 2,637 | 0.87 | 0.85 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 22.00 | 5.20 | 5.55 | 5.38 | 5.30 | -0.05 | -0.94% | 0.24 | 13 | 5,986 | 0.77 | 0.81 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 23.00 | 4.60 | 4.90 | 4.75 | 5.02 | +0.37 | +7.96% | 0.21 | 10 | 2,227 | 0.78 | 0.76 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 24.00 | 3.95 | 4.15 | 4.05 | 4.02 | -0.03 | -0.75% | 0.17 | 49 | 3,592 | 0.72 | 0.70 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 25.00 | 3.50 | 3.55 | 3.53 | 3.46 | +0.01 | +0.29% | 0.14 | 616 | 14,196 | 0.73 | 0.64 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 26.00 | 2.93 | 3.05 | 2.99 | 2.92 | -0.05 | -1.69% | 0.12 | 176 | 3,925 | 0.72 | 0.58 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 27.00 | 2.48 | 2.56 | 2.52 | 2.48 | -0.07 | -2.75% | 0.09 | 173 | 2,903 | 0.72 | 0.53 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 28.00 | 2.11 | 2.17 | 2.14 | 2.10 | -0.06 | -2.78% | 0.08 | 197 | 8,658 | 0.72 | 0.47 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 29.00 | 1.77 | 1.84 | 1.81 | 1.86 | +0.16 | +9.42% | 0.06 | 14 | 4,022 | 0.73 | 0.42 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 30.00 | 1.51 | 1.55 | 1.53 | 1.52 | -0.06 | -3.80% | 0.05 | 368 | 17,941 | 0.73 | 0.37 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 31.00 | 1.24 | 1.32 | 1.28 | 1.28 | -0.04 | -3.03% | 0.04 | 38 | 1,572 | 0.74 | 0.32 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 32.00 | 1.07 | 1.11 | 1.09 | 1.10 | 0.00 | 0.00% | 0.03 | 113 | 1,998 | 0.75 | 0.28 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 33.00 | 0.89 | 0.96 | 0.93 | 0.92 | -0.05 | -5.16% | 0.03 | 56 | 2,073 | 0.76 | 0.25 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 34.00 | 0.77 | 0.82 | 0.80 | 0.79 | -0.03 | -3.66% | 0.02 | 43 | 626 | 0.74 | 0.21 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 35.00 | 0.66 | 0.71 | 0.69 | 0.70 | -0.02 | -2.78% | 0.02 | 253 | 10,733 | 0.78 | 0.19 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 36.00 | 0.57 | 0.63 | 0.60 | 0.60 | -0.07 | -10.45% | 0.02 | 58 | 974 | 0.79 | 0.16 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 37.00 | 0.50 | 0.53 | 0.52 | 0.59 | 0.00 | 0.00% | 0.01 | 3 | 3,481 | 0.80 | 0.14 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 38.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.02 | -4.17% | 0.01 | 53 | 11,661 | 0.81 | 0.12 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 39.00 | 0.38 | 0.44 | 0.41 | 0.41 | -0.05 | -10.87% | 0.01 | 2 | 1,605 | 0.83 | 0.10 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 40.00 | 0.33 | 0.37 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 124 | 842 | 0.83 | 0.09 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/5/2026 12:58:51 PM EST |
| 4.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 51 | 3.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:58:51 PM EST |
| 5.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 10 | 1,247 | 2.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 12:58:51 PM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 95 | 1.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:51 PM EST |
| 10.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 4 | 2,857 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 11.00 | 0.02 | 0.13 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 3 | 471 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 12.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 3 | 1,426 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 13.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 3,367 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.04 | +57.15% | 0.01 | 52 | 6,145 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 15.00 | 0.04 | 0.18 | 0.11 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 5,828 | 0.91 | -0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 16.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.01 | 27 | 1,857 | 0.74 | -0.02 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 17.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.07 | -35.00% | 0.01 | 79 | 4,117 | 0.80 | -0.03 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 18.00 | 0.17 | 0.22 | 0.20 | 0.18 | -0.05 | -21.74% | 0.01 | 50 | 5,499 | 0.76 | -0.05 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 19.00 | 0.26 | 0.32 | 0.29 | 0.29 | -0.05 | -14.71% | 0.02 | 12 | 6,227 | 0.75 | -0.08 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 20.00 | 0.39 | 0.42 | 0.41 | 0.40 | -0.07 | -14.90% | 0.02 | 2 | 8,005 | 0.74 | -0.11 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 21.00 | 0.56 | 0.60 | 0.58 | 0.58 | -0.07 | -10.77% | 0.03 | 73 | 1,475 | 0.72 | -0.15 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 22.00 | 0.77 | 0.84 | 0.81 | 0.81 | -0.11 | -11.96% | 0.04 | 185 | 3,664 | 0.71 | -0.19 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 23.00 | 1.05 | 1.13 | 1.09 | 1.08 | -0.16 | -12.91% | 0.05 | 75 | 2,810 | 0.71 | -0.24 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 24.00 | 1.38 | 1.47 | 1.43 | 1.42 | -0.17 | -10.70% | 0.06 | 49 | 1,440 | 0.71 | -0.30 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 25.00 | 1.79 | 1.87 | 1.83 | 1.87 | -0.15 | -7.43% | 0.07 | 75 | 2,005 | 0.71 | -0.36 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 26.00 | 2.27 | 2.37 | 2.32 | 2.30 | -0.20 | -8.00% | 0.09 | 209 | 1,374 | 0.71 | -0.42 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 27.00 | 2.82 | 2.92 | 2.87 | 2.87 | -0.19 | -6.21% | 0.11 | 32 | 1,973 | 0.71 | -0.47 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 28.00 | 3.40 | 3.55 | 3.48 | 3.35 | -0.33 | -8.97% | 0.12 | 31 | 1,150 | 0.72 | -0.53 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 29.00 | 4.05 | 4.25 | 4.15 | 4.24 | 0.00 | 0.00% | 0.14 | 0 | 308 | 0.72 | -0.58 | 0.06 | -0.03 | 10/2/2026 | 10/5/2026 12:58:51 PM EST |
| 30.00 | 4.80 | 4.95 | 4.88 | 4.48 | -0.52 | -10.40% | 0.16 | 1 | 1,404 | 0.73 | -0.63 | 0.06 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 31.00 | 5.55 | 5.70 | 5.63 | 4.85 | 0.00 | 0.00% | 0.18 | 0 | 161 | 0.73 | -0.68 | 0.05 | -0.03 | 10/2/2026 | 10/5/2026 12:58:51 PM EST |
| 32.00 | 6.20 | 6.65 | 6.43 | 6.30 | +0.75 | +13.52% | 0.20 | 4 | 40 | 0.70 | -0.72 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 33.00 | 7.20 | 7.50 | 7.35 | 6.35 | 0.00 | 0.00% | 0.22 | 0 | 115 | 0.70 | -0.75 | 0.05 | -0.02 | 10/2/2026 | 10/5/2026 12:58:51 PM EST |
| 34.00 | 7.60 | 8.35 | 7.98 | 8.05 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.63 | -0.79 | 0.04 | -0.02 | 9/21/2026 | 10/5/2026 12:58:51 PM EST |
| 35.00 | 8.50 | 9.25 | 8.88 | 8.82 | +0.40 | +4.76% | 0.25 | 9 | 211 | 0.82 | -0.81 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 12:58:51 PM EST |
| 36.00 | 9.80 | 10.10 | 9.95 | 8.74 | 0.00 | 0.00% | 0.28 | 0 | 87 | 0.85 | -0.84 | 0.03 | -0.02 | 9/22/2026 | 10/5/2026 12:58:51 PM EST |
| 37.00 | 10.10 | 11.10 | 10.60 | 10.57 | 0.00 | 0.00% | 0.29 | 0 | 72 | 0.88 | -0.86 | 0.03 | -0.02 | 9/21/2026 | 10/5/2026 12:58:51 PM EST |
| 38.00 | 11.30 | 12.05 | 11.68 | 11.41 | 0.00 | 0.00% | 0.31 | 0 | 92 | 0.90 | -0.88 | 0.03 | -0.02 | 9/21/2026 | 10/5/2026 12:58:51 PM EST |
| 39.00 | 11.95 | 13.15 | 12.55 | 12.32 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.99 | -0.90 | 0.02 | -0.01 | 9/21/2026 | 10/5/2026 12:58:51 PM EST |
| 40.00 | 12.90 | 13.95 | 13.43 | % | 0.34 | 0 | 0 | 0.94 | -0.91 | 0.02 | -0.01 | 10/5/2026 12:58:51 PM EST |