Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $20.24 as of 8/20/2026 1:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.75 | 12.60 | 10.68 | % | 0.97 | 0 | 0 | 2.55 | 0.99 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 12.00 | 7.80 | 11.45 | 9.63 | 9.70 | 0.00 | 0.00% | 0.80 | 0 | 15 | 2.22 | 0.98 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 13.00 | 6.80 | 10.70 | 8.75 | % | 0.67 | 0 | 0 | 2.13 | 0.96 | 0.01 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 14.00 | 6.25 | 9.00 | 7.63 | % | 0.55 | 0 | 0 | 1.60 | 0.94 | 0.02 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 15.00 | 5.80 | 7.80 | 6.80 | % | 0.45 | 0 | 0 | 1.33 | 0.91 | 0.03 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 16.00 | 4.95 | 6.80 | 5.88 | % | 0.37 | 0 | 0 | 1.18 | 0.87 | 0.03 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 17.00 | 4.20 | 6.00 | 5.10 | % | 0.30 | 0 | 0 | 1.11 | 0.82 | 0.04 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 18.00 | 4.15 | 5.10 | 4.63 | 4.61 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.78 | 0.77 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 19.00 | 3.70 | 4.25 | 3.98 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.78 | 0.71 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 20.00 | 3.15 | 3.65 | 3.40 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 213 | 0.78 | 0.65 | 0.06 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 21.00 | 2.82 | 3.15 | 2.99 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 105 | 0.81 | 0.59 | 0.06 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 22.00 | 2.55 | 2.73 | 2.64 | 2.51 | 0.00 | 0.00% | 0.12 | 0 | 203 | 0.84 | 0.54 | 0.06 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 23.00 | 2.16 | 2.30 | 2.23 | 2.16 | 0.00 | 0.00% | 0.10 | 0 | 93 | 0.83 | 0.48 | 0.06 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 24.00 | 1.88 | 1.98 | 1.93 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.84 | 0.43 | 0.06 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 25.00 | 1.60 | 1.77 | 1.69 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 286 | 0.85 | 0.39 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 26.00 | 1.36 | 1.46 | 1.41 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.84 | 0.34 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 27.00 | 1.19 | 1.30 | 1.25 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 5,407 | 0.86 | 0.30 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 28.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | % | 0.00 | 0 | 0 | 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 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.01 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.99 | -0.04 | 0.01 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 14.00 | 0.03 | 0.35 | 0.19 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.02 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 15.00 | 0.27 | 0.46 | 0.37 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.81 | -0.09 | 0.03 | -0.01 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 16.00 | 0.33 | 0.76 | 0.55 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.80 | -0.13 | 0.03 | -0.01 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.89 | -0.18 | 0.04 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 18.00 | 0.95 | 1.16 | 1.06 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.79 | -0.23 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 19.00 | 1.18 | 1.55 | 1.37 | 1.41 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.77 | -0.29 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 20.00 | 1.79 | 2.07 | 1.93 | 1.86 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.81 | -0.35 | 0.06 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 21.00 | 2.08 | 2.70 | 2.39 | 2.46 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.80 | -0.41 | 0.06 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 22.00 | 2.64 | 3.45 | 3.05 | % | 0.14 | 0 | 0 | 0.83 | -0.46 | 0.06 | -0.02 | 8/20/2026 3:59:51 PM EST | |||
| 23.00 | 3.40 | 4.70 | 4.05 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.95 | -0.52 | 0.06 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 24.00 | 3.75 | 4.70 | 4.23 | % | 0.18 | 0 | 0 | 0.80 | -0.57 | 0.06 | -0.02 | 8/20/2026 3:59:51 PM EST | |||
| 25.00 | 4.60 | 5.30 | 4.95 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | -0.61 | 0.05 | -0.02 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 26.00 | 5.15 | 6.45 | 5.80 | % | 0.22 | 0 | 0 | 0.83 | -0.66 | 0.05 | -0.02 | 8/20/2026 3:59:51 PM EST | |||
| 27.00 | 4.95 | 8.30 | 6.63 | % | 0.25 | 0 | 0 | 1.36 | -0.70 | 0.05 | -0.02 | 8/20/2026 3:59:51 PM EST | |||
| 28.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | % | 0.00 | 0 | 0 | EST |