Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $15.13 as of 6/24/2026 1:53:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.60 | 12.65 | 11.63 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 4.00 | 8.95 | 11.90 | 10.43 | % | 2.61 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 5.00 | 9.00 | 10.40 | 9.70 | 11.30 | 0.00 | 0.00% | 1.94 | 0 | 31 | 2.19 | 0.98 | 0.01 | 0.00 | 6/5/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 8.05 | 9.45 | 8.75 | % | 1.46 | 0 | 0 | 1.87 | 0.96 | 0.01 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.00 | 7.20 | 8.55 | 7.88 | % | 1.13 | 0 | 0 | 1.10 | 0.93 | 0.02 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 8.00 | 6.40 | 7.70 | 7.05 | 8.35 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.07 | 0.90 | 0.02 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 9.00 | 5.65 | 6.90 | 6.28 | 7.41 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.03 | 0.87 | 0.03 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 10.00 | 5.05 | 5.55 | 5.30 | 5.20 | -2.10 | -28.77% | 0.53 | 54 | 164 | 0.89 | 0.83 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 4.40 | 4.75 | 4.58 | 4.60 | -0.83 | -15.29% | 0.42 | 16 | 3 | 0.84 | 0.78 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 12.00 | 3.80 | 4.15 | 3.98 | 6.01 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.82 | 0.73 | 0.04 | -0.01 | 6/11/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 3.40 | 3.60 | 3.50 | 3.50 | -1.68 | -32.44% | 0.27 | 10 | 2 | 0.82 | 0.68 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 3.00 | 3.15 | 3.08 | 3.10 | -0.65 | -17.34% | 0.22 | 69 | 206 | 0.83 | 0.63 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 2.67 | 2.97 | 2.82 | 2.72 | -0.51 | -15.79% | 0.19 | 2,639 | 489 | 0.86 | 0.58 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 2.30 | 2.55 | 2.43 | 2.37 | -0.55 | -18.84% | 0.15 | 630 | 912 | 0.84 | 0.53 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 2.01 | 2.32 | 2.17 | 2.11 | -0.39 | -15.60% | 0.13 | 184 | 942 | 0.85 | 0.49 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 1.78 | 1.96 | 1.87 | 1.85 | -0.42 | -18.51% | 0.10 | 453 | 1,561 | 0.84 | 0.45 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 1.57 | 1.66 | 1.62 | 1.66 | -0.32 | -16.17% | 0.09 | 185 | 998 | 0.83 | 0.41 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 1.35 | 1.53 | 1.44 | 1.45 | -0.30 | -17.15% | 0.07 | 85 | 3,496 | 0.84 | 0.38 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 1.23 | 1.54 | 1.39 | 1.26 | -0.32 | -20.26% | 0.07 | 223 | 1,705 | 0.88 | 0.34 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 1.05 | 1.20 | 1.13 | 1.13 | -0.25 | -18.12% | 0.05 | 118 | 2,504 | 0.84 | 0.32 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 0.97 | 1.23 | 1.10 | 1.07 | -0.22 | -17.06% | 0.05 | 240 | 974 | 0.88 | 0.29 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 0.91 | 0.97 | 0.94 | 0.91 | -0.25 | -21.56% | 0.04 | 15 | 723 | 0.87 | 0.26 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 0.78 | 0.96 | 0.87 | 0.80 | -0.22 | -21.57% | 0.03 | 223 | 4,940 | 0.88 | 0.24 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 0.55 | 0.99 | 0.77 | 0.75 | -0.17 | -18.48% | 0.03 | 33 | 641 | 0.87 | 0.22 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 0.61 | 0.93 | 0.77 | 0.68 | -0.17 | -20.00% | 0.03 | 9 | 858 | 0.91 | 0.20 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 0.57 | 0.67 | 0.62 | 0.63 | -0.37 | -37.00% | 0.02 | 19 | 438 | 0.88 | 0.19 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 29.00 | 0.48 | 0.81 | 0.65 | 0.54 | -0.25 | -31.65% | 0.02 | 4 | 764 | 0.92 | 0.17 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 0.50 | 0.56 | 0.53 | 0.50 | -0.14 | -21.88% | 0.02 | 109 | 1,940 | 0.90 | 0.16 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 31.00 | 0.42 | 0.55 | 0.49 | 0.49 | -0.14 | -22.23% | 0.02 | 51 | 839 | 0.90 | 0.14 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 32.00 | 0.26 | 0.50 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.87 | 0.13 | 0.03 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 33.00 | 0.19 | 0.55 | 0.37 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.87 | 0.12 | 0.03 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 34.00 | 0.26 | 0.46 | 0.36 | 0.32 | -0.18 | -36.00% | 0.01 | 2 | 134 | 0.90 | 0.11 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 35.00 | 0.14 | 0.45 | 0.30 | 0.35 | -0.10 | -22.23% | 0.01 | 202 | 2,606 | 0.87 | 0.10 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 36.00 | 0.29 | 0.38 | 0.34 | 0.37 | -0.08 | -17.78% | 0.01 | 32 | 457 | 0.93 | 0.09 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 37.00 | 0.26 | 0.36 | 0.31 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.93 | 0.09 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 38.00 | 0.25 | 0.30 | 0.28 | 0.33 | -0.06 | -15.39% | 0.01 | 50 | 1,078 | 0.93 | 0.08 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 5.00 | 0.08 | 0.14 | 0.11 | 0.12 | +0.04 | +50.00% | 0.02 | 51 | 1,385 | 1.01 | -0.02 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | -0.04 | 0.01 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 7.00 | 0.20 | 0.49 | 0.35 | 0.29 | +0.05 | +20.84% | 0.05 | 3 | 1 | 0.95 | -0.07 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 8.00 | 0.39 | 0.55 | 0.47 | 0.46 | +0.10 | +27.78% | 0.06 | 15 | 27 | 0.90 | -0.10 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 9.00 | 0.59 | 0.81 | 0.70 | 0.66 | +0.13 | +24.53% | 0.08 | 31 | 122 | 0.88 | -0.13 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 10.00 | 0.84 | 1.02 | 0.93 | 1.00 | +0.22 | +28.21% | 0.09 | 54 | 1,213 | 0.84 | -0.17 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 1.32 | 1.36 | 1.34 | 1.34 | +0.28 | +26.42% | 0.12 | 63 | 57 | 0.86 | -0.22 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 12.00 | 1.74 | 1.80 | 1.77 | 1.76 | +0.35 | +24.83% | 0.15 | 814 | 122 | 0.86 | -0.27 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 2.22 | 2.30 | 2.26 | 2.25 | +0.43 | +23.63% | 0.17 | 22 | 692 | 0.85 | -0.32 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 2.77 | 2.85 | 2.81 | 2.79 | +0.46 | +19.75% | 0.20 | 340 | 5,255 | 0.85 | -0.37 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 3.35 | 3.50 | 3.43 | 3.42 | +0.55 | +19.17% | 0.23 | 112 | 2,782 | 0.85 | -0.42 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 4.00 | 4.15 | 4.08 | 4.03 | +0.53 | +15.15% | 0.26 | 197 | 1,431 | 0.85 | -0.47 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 4.70 | 4.85 | 4.78 | 4.75 | +0.62 | +15.02% | 0.28 | 52 | 2,824 | 0.85 | -0.51 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 5.45 | 5.60 | 5.53 | 5.43 | +0.61 | +12.66% | 0.31 | 47 | 1,349 | 0.86 | -0.55 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 6.20 | 6.40 | 6.30 | 6.28 | +0.80 | +14.60% | 0.33 | 40 | 5,714 | 0.86 | -0.59 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 6.95 | 7.20 | 7.08 | 6.95 | +0.65 | +10.32% | 0.35 | 32 | 2,642 | 0.85 | -0.62 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 7.55 | 8.15 | 7.85 | 7.53 | +0.46 | +6.51% | 0.37 | 4 | 1,110 | 0.84 | -0.66 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 8.55 | 8.90 | 8.73 | 8.72 | +1.35 | +18.32% | 0.40 | 6 | 2,700 | 0.85 | -0.68 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 9.30 | 9.90 | 9.60 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 677 | 0.84 | -0.71 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 10.40 | 10.80 | 10.60 | 10.43 | +1.08 | +11.56% | 0.44 | 1 | 152 | 0.89 | -0.74 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 11.30 | 11.70 | 11.50 | 11.32 | +1.35 | +13.55% | 0.46 | 2 | 509 | 0.89 | -0.76 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 12.00 | 12.65 | 12.33 | 10.77 | 0.00 | 0.00% | 0.47 | 0 | 298 | 0.98 | -0.78 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 12.95 | 13.55 | 13.25 | 11.75 | 0.00 | 0.00% | 0.49 | 0 | 202 | 0.98 | -0.80 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 13.95 | 14.55 | 14.25 | 14.00 | +0.70 | +5.27% | 0.51 | 2 | 71 | 1.02 | -0.81 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 29.00 | 14.90 | 15.50 | 15.20 | 14.90 | +1.20 | +8.76% | 0.52 | 5 | 138 | 1.03 | -0.83 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 15.90 | 16.50 | 16.20 | 16.12 | +1.73 | +12.03% | 0.54 | 31 | 574 | 1.06 | -0.84 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 31.00 | 16.75 | 17.70 | 17.23 | 15.22 | 0.00 | 0.00% | 0.56 | 0 | 155 | 1.18 | -0.86 | 0.03 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 32.00 | 17.45 | 18.60 | 18.03 | 17.81 | +0.91 | +5.39% | 0.56 | 4 | 16 | 1.17 | -0.87 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 33.00 | 17.85 | 19.35 | 18.60 | 17.20 | 0.00 | 0.00% | 0.56 | 0 | 36 | 1.08 | -0.88 | 0.03 | -0.01 | 6/10/2026 | 6/24/2026 3:59:57 PM EST |
| 34.00 | 18.90 | 20.35 | 19.63 | 16.87 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.11 | -0.89 | 0.02 | -0.01 | 6/2/2026 | 6/24/2026 3:59:57 PM EST |
| 35.00 | 20.70 | 21.30 | 21.00 | 20.96 | +1.61 | +8.32% | 0.60 | 10 | 178 | 1.11 | -0.90 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 36.00 | 20.90 | 22.30 | 21.60 | 20.32 | 0.00 | 0.00% | 0.60 | 0 | 32 | 1.13 | -0.91 | 0.02 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 37.00 | 21.80 | 23.30 | 22.55 | 21.40 | 0.00 | 0.00% | 0.61 | 0 | 72 | 1.16 | -0.91 | 0.02 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 38.00 | 22.95 | 24.40 | 23.68 | 23.27 | +0.87 | +3.89% | 0.62 | 2 | 34 | 1.23 | -0.92 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |