Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $18.10 as of 8/11/2026 11:14:25 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 | 14.10 | 15.90 | 15.00 | 14.86 | 0.00 | 0.00% | 5.00 | 0 | 80 | 3.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 1:58:58 PM EST |
| 4.00 | 13.10 | 15.15 | 14.13 | 13.94 | 0.00 | 0.00% | 3.53 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 1:58:58 PM EST |
| 5.00 | 12.30 | 14.05 | 13.18 | 11.35 | 0.00 | 0.00% | 2.64 | 0 | 30 | 2.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 1:58:58 PM EST |
| 6.00 | 11.35 | 13.20 | 12.28 | % | 2.05 | 0 | 0 | 2.47 | 0.99 | 0.00 | 0.00 | 8/11/2026 1:58:58 PM EST | |||
| 7.00 | 10.75 | 11.85 | 11.30 | 10.85 | 0.00 | 0.00% | 1.61 | 0 | 3 | 1.89 | 0.99 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 1:58:58 PM EST |
| 8.00 | 9.80 | 10.45 | 10.13 | 10.30 | 0.00 | 0.00% | 1.27 | 0 | 23 | 1.35 | 0.97 | 0.01 | 0.00 | 8/4/2026 | 8/11/2026 1:58:58 PM EST |
| 9.00 | 9.00 | 9.95 | 9.48 | 9.65 | 0.00 | 0.00% | 1.05 | 0 | 56 | 1.07 | 0.96 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 1:58:58 PM EST |
| 10.00 | 8.10 | 8.70 | 8.40 | 8.58 | 0.00 | 0.00% | 0.84 | 0 | 339 | 0.94 | 0.93 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 1:58:58 PM EST |
| 11.00 | 7.15 | 8.20 | 7.68 | 7.98 | 0.00 | 0.00% | 0.70 | 0 | 67 | 0.96 | 0.90 | 0.02 | -0.01 | 8/6/2026 | 8/11/2026 1:58:58 PM EST |
| 12.00 | 6.40 | 7.30 | 6.85 | 6.63 | 0.00 | 0.00% | 0.57 | 0 | 322 | 0.94 | 0.87 | 0.03 | -0.01 | 8/4/2026 | 8/11/2026 1:58:58 PM EST |
| 13.00 | 5.65 | 6.15 | 5.90 | 6.16 | +0.04 | +0.66% | 0.45 | 1 | 1,547 | 0.83 | 0.83 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 14.00 | 4.95 | 5.55 | 5.25 | 5.80 | 0.00 | 0.00% | 0.38 | 0 | 693 | 0.84 | 0.79 | 0.04 | -0.01 | 8/7/2026 | 8/11/2026 1:58:58 PM EST |
| 15.00 | 4.35 | 4.60 | 4.48 | 4.45 | -0.30 | -6.32% | 0.30 | 50 | 3,041 | 0.78 | 0.74 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 16.00 | 3.80 | 4.00 | 3.90 | 4.00 | -0.20 | -4.77% | 0.24 | 28 | 1,160 | 0.82 | 0.69 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 17.00 | 3.35 | 3.55 | 3.45 | 3.41 | -0.35 | -9.31% | 0.20 | 21 | 1,344 | 0.79 | 0.64 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 18.00 | 2.94 | 3.10 | 3.02 | 3.00 | -0.34 | -10.18% | 0.17 | 78 | 2,993 | 0.79 | 0.59 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 19.00 | 2.54 | 2.80 | 2.67 | 2.59 | -0.26 | -9.13% | 0.14 | 25 | 2,069 | 0.81 | 0.54 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 20.00 | 2.25 | 2.42 | 2.34 | 2.27 | -0.23 | -9.20% | 0.12 | 148 | 9,232 | 0.81 | 0.49 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 21.00 | 1.96 | 2.03 | 2.00 | 1.99 | -0.16 | -7.45% | 0.10 | 78 | 2,246 | 0.80 | 0.44 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 22.00 | 1.71 | 1.80 | 1.76 | 1.80 | -0.10 | -5.27% | 0.08 | 16 | 2,575 | 0.81 | 0.40 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 23.00 | 1.39 | 1.73 | 1.56 | 1.56 | -0.11 | -6.59% | 0.07 | 14 | 952 | 0.82 | 0.36 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 24.00 | 1.31 | 1.56 | 1.44 | 1.35 | -0.18 | -11.77% | 0.06 | 57 | 1,372 | 0.83 | 0.32 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 25.00 | 1.14 | 1.44 | 1.29 | 1.21 | -0.12 | -9.03% | 0.05 | 152 | 12,693 | 0.85 | 0.29 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 26.00 | 0.85 | 1.11 | 0.98 | 1.05 | -0.11 | -9.49% | 0.04 | 2 | 616 | 0.80 | 0.27 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 27.00 | 0.93 | 0.99 | 0.96 | 1.01 | -0.09 | -8.19% | 0.04 | 13 | 1,084 | 0.84 | 0.25 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 28.00 | 0.64 | 0.91 | 0.78 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 858 | 0.82 | 0.23 | 0.04 | -0.01 | 8/10/2026 | 8/11/2026 1:58:58 PM EST |
| 29.00 | 0.75 | 0.80 | 0.78 | 0.78 | -0.07 | -8.24% | 0.03 | 5 | 1,131 | 0.86 | 0.21 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 30.00 | 0.67 | 0.73 | 0.70 | 0.70 | -0.05 | -6.67% | 0.02 | 235 | 3,953 | 0.87 | 0.19 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 31.00 | 0.60 | 0.72 | 0.66 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 827 | 0.88 | 0.18 | 0.03 | -0.01 | 8/7/2026 | 8/11/2026 1:58:58 PM EST |
| 32.00 | 0.55 | 0.67 | 0.61 | 0.64 | -0.02 | -3.03% | 0.02 | 2 | 296 | 0.90 | 0.16 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 33.00 | 0.42 | 0.69 | 0.56 | 0.60 | -0.03 | -4.77% | 0.02 | 99 | 677 | 0.90 | 0.15 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 34.00 | 0.45 | 0.55 | 0.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.91 | 0.14 | 0.03 | -0.01 | 8/10/2026 | 8/11/2026 1:58:58 PM EST |
| 35.00 | 0.46 | 0.52 | 0.49 | 0.46 | -0.03 | -6.13% | 0.01 | 4,100 | 3,425 | 0.93 | 0.13 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 36.00 | 0.40 | 0.52 | 0.46 | 0.46 | +0.11 | +31.43% | 0.01 | 12 | 525 | 0.94 | 0.12 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 37.00 | 0.28 | 0.52 | 0.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.93 | 0.12 | 0.02 | -0.01 | 7/28/2026 | 8/11/2026 1:58:58 PM EST |
| 38.00 | 0.35 | 0.42 | 0.39 | 0.39 | +0.01 | +2.64% | 0.01 | 50 | 2,219 | 0.95 | 0.11 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 1:58:58 PM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 1:58:58 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.01 | 150 | 1,100 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 1:58:58 PM EST |
| 7.00 | 0.03 | 0.19 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.03 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 1:58:58 PM EST |
| 8.00 | 0.08 | 0.21 | 0.15 | 0.11 | -0.03 | -21.43% | 0.02 | 5 | 150 | 0.97 | -0.03 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 9.00 | 0.12 | 0.28 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 399 | 0.91 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/11/2026 1:58:58 PM EST |
| 10.00 | 0.25 | 0.32 | 0.29 | 0.29 | +0.01 | +3.58% | 0.03 | 25 | 5,037 | 0.88 | -0.07 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 11.00 | 0.36 | 0.45 | 0.41 | 0.41 | -0.05 | -10.87% | 0.04 | 20 | 501 | 0.85 | -0.10 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 12.00 | 0.57 | 0.64 | 0.61 | 0.59 | +0.13 | +28.27% | 0.05 | 5 | 1,034 | 0.82 | -0.13 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 13.00 | 0.76 | 0.84 | 0.80 | 0.81 | -0.02 | -2.41% | 0.06 | 1,245 | 2,822 | 0.81 | -0.17 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 14.00 | 0.97 | 1.17 | 1.07 | 1.13 | +0.06 | +5.61% | 0.08 | 1 | 5,912 | 0.80 | -0.21 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 15.00 | 1.45 | 1.52 | 1.49 | 1.48 | -0.03 | -1.99% | 0.10 | 12 | 3,672 | 0.81 | -0.26 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 16.00 | 1.88 | 1.93 | 1.91 | 1.93 | +0.04 | +2.12% | 0.12 | 15 | 1,851 | 0.81 | -0.31 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 17.00 | 2.37 | 2.44 | 2.41 | 2.39 | +0.02 | +0.85% | 0.14 | 10 | 3,409 | 0.81 | -0.36 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 18.00 | 2.86 | 3.00 | 2.93 | 2.93 | +0.02 | +0.69% | 0.16 | 9 | 5,193 | 0.80 | -0.41 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 19.00 | 3.50 | 3.65 | 3.58 | 3.57 | +0.12 | +3.48% | 0.19 | 11 | 5,695 | 0.81 | -0.46 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 20.00 | 4.15 | 4.30 | 4.23 | 4.11 | 0.00 | 0.00% | 0.21 | 0 | 2,277 | 0.80 | -0.51 | 0.05 | -0.02 | 8/10/2026 | 8/11/2026 1:58:58 PM EST |
| 21.00 | 4.75 | 5.10 | 4.93 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 1,337 | 0.82 | -0.56 | 0.05 | -0.02 | 8/10/2026 | 8/11/2026 1:58:58 PM EST |
| 22.00 | 5.30 | 5.85 | 5.58 | 5.62 | +0.17 | +3.12% | 0.25 | 2 | 2,958 | 0.80 | -0.60 | 0.05 | -0.02 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 23.00 | 6.35 | 6.60 | 6.48 | 6.52 | +0.47 | +7.77% | 0.28 | 1 | 757 | 0.83 | -0.64 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 24.00 | 7.15 | 7.45 | 7.30 | 7.00 | -0.01 | -0.15% | 0.30 | 2 | 286 | 0.84 | -0.68 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 25.00 | 8.00 | 8.25 | 8.13 | 8.17 | +0.20 | +2.51% | 0.33 | 24 | 610 | 0.85 | -0.71 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 26.00 | 8.60 | 9.15 | 8.88 | 8.88 | +0.29 | +3.38% | 0.34 | 1 | 456 | 0.81 | -0.73 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 27.00 | 9.50 | 10.00 | 9.75 | 9.51 | +0.01 | +0.11% | 0.36 | 1 | 206 | 0.81 | -0.75 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 1:58:58 PM EST |
| 28.00 | 10.60 | 10.95 | 10.78 | 10.46 | 0.00 | 0.00% | 0.38 | 0 | 106 | 0.87 | -0.77 | 0.04 | -0.01 | 8/7/2026 | 8/11/2026 1:58:58 PM EST |
| 29.00 | 11.25 | 11.90 | 11.58 | 11.73 | 0.00 | 0.00% | 0.40 | 0 | 134 | 0.80 | -0.79 | 0.04 | -0.01 | 8/5/2026 | 8/11/2026 1:58:58 PM EST |
| 30.00 | 12.10 | 12.85 | 12.48 | 12.04 | 0.00 | 0.00% | 0.42 | 0 | 506 | 0.98 | -0.81 | 0.03 | -0.01 | 8/7/2026 | 8/11/2026 1:58:58 PM EST |
| 31.00 | 12.90 | 13.80 | 13.35 | 13.09 | 0.00 | 0.00% | 0.43 | 0 | 143 | 1.00 | -0.82 | 0.03 | -0.01 | 8/7/2026 | 8/11/2026 1:58:58 PM EST |
| 32.00 | 13.80 | 14.70 | 14.25 | 14.75 | 0.00 | 0.00% | 0.45 | 0 | 22 | 1.00 | -0.84 | 0.03 | -0.01 | 8/4/2026 | 8/11/2026 1:58:58 PM EST |
| 33.00 | 14.70 | 15.60 | 15.15 | 17.20 | 0.00 | 0.00% | 0.46 | 0 | 36 | 0.99 | -0.85 | 0.03 | -0.01 | 6/10/2026 | 8/11/2026 1:58:58 PM EST |
| 34.00 | 15.65 | 16.65 | 16.15 | 19.10 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.04 | -0.86 | 0.03 | -0.01 | 7/17/2026 | 8/11/2026 1:58:58 PM EST |
| 35.00 | 16.70 | 17.60 | 17.15 | 16.99 | 0.00 | 0.00% | 0.49 | 0 | 128 | 1.05 | -0.87 | 0.02 | -0.01 | 8/6/2026 | 8/11/2026 1:58:58 PM EST |
| 36.00 | 17.65 | 18.55 | 18.10 | 18.81 | 0.00 | 0.00% | 0.50 | 0 | 27 | 1.06 | -0.88 | 0.02 | -0.01 | 7/27/2026 | 8/11/2026 1:58:58 PM EST |
| 37.00 | 18.60 | 19.55 | 19.08 | 22.25 | 0.00 | 0.00% | 0.52 | 0 | 86 | 1.09 | -0.88 | 0.02 | -0.01 | 7/9/2026 | 8/11/2026 1:58:58 PM EST |
| 38.00 | 19.50 | 20.50 | 20.00 | 19.80 | 0.00 | 0.00% | 0.53 | 0 | 98 | 1.09 | -0.89 | 0.02 | -0.01 | 8/10/2026 | 8/11/2026 1:58:58 PM EST |