Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $13.55 as of 6/29/2026 7:12:24 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 | 10.25 | 11.50 | 10.88 | 10.78 | -2.31 | -17.65% | 3.63 | 8 | 1 | 8.77 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 4.00 | 9.60 | 10.30 | 9.95 | 9.55 | 0.00 | 0.00% | 2.49 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 5.00 | 8.60 | 9.10 | 8.85 | 8.70 | +0.15 | +1.76% | 1.77 | 2 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 6.00 | 7.65 | 8.15 | 7.90 | 7.80 | % | 1.32 | 2 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 7.00 | 6.60 | 7.30 | 6.95 | 6.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 8.00 | 5.65 | 6.05 | 5.85 | 5.80 | +0.25 | +4.51% | 0.73 | 2 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 9.00 | 4.70 | 5.25 | 4.98 | 4.80 | % | 0.55 | 4 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 10.00 | 3.60 | 4.05 | 3.83 | 3.60 | +0.12 | +3.45% | 0.38 | 2 | 4 | 1.62 | 0.99 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 10.50 | 2.70 | 4.35 | 3.53 | % | 0.34 | 0 | 0 | 2.77 | 0.98 | 0.03 | -0.01 | 6/29/2026 4:00:02 PM EST | |||
| 11.00 | 2.45 | 3.05 | 2.75 | 2.69 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.26 | 0.95 | 0.05 | -0.01 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 11.50 | 2.11 | 2.87 | 2.49 | % | 0.22 | 0 | 0 | 1.59 | 0.91 | 0.08 | -0.02 | 6/29/2026 4:00:02 PM EST | |||
| 12.00 | 1.47 | 2.63 | 2.05 | 3.09 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.72 | 0.86 | 0.11 | -0.02 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 12.50 | 1.50 | 1.71 | 1.61 | 1.58 | +0.02 | +1.29% | 0.13 | 3 | 3 | 0.84 | 0.79 | 0.15 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 13.00 | 1.19 | 1.28 | 1.24 | 1.26 | +0.12 | +10.53% | 0.10 | 205 | 67 | 0.81 | 0.70 | 0.18 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 13.50 | 0.89 | 0.95 | 0.92 | 0.93 | +0.12 | +14.82% | 0.07 | 763 | 22 | 0.79 | 0.60 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 14.00 | 0.64 | 0.69 | 0.67 | 0.66 | +0.04 | +6.46% | 0.05 | 3,490 | 2,359 | 0.78 | 0.49 | 0.22 | -0.04 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 14.50 | 0.44 | 0.49 | 0.47 | 0.50 | +0.05 | +11.12% | 0.03 | 888 | 753 | 0.76 | 0.39 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 15.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.04 | -11.43% | 0.02 | 2,959 | 1,008 | 0.77 | 0.29 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 15.50 | 0.20 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 472 | 658 | 0.77 | 0.22 | 0.16 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 16.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 841 | 3,839 | 0.78 | 0.15 | 0.13 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 16.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 66 | 872 | 0.78 | 0.11 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 1,248 | 2,645 | 0.77 | 0.07 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 17.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 4,445 | 0.74 | 0.05 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 574 | 0.87 | 0.03 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 18.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 80 | 876 | 0.92 | 0.02 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 2,224 | 0.91 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 19.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 93 | 298 | 1.07 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 130 | 1,474 | 1.05 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 181 | 458 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 245 | 1.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 75 | 2.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 5 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 42 | 1.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 153 | 1.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.31 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:02 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 1.06 | 0.53 | % | 0.09 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST | |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 61 | 1.04 | -0.01 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 259 | 1 | 0.91 | -0.02 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 68 | 54 | 0.77 | -0.05 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 11.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.08 | -47.06% | 0.01 | 118 | 36 | 0.84 | -0.09 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 12.00 | 0.14 | 0.19 | 0.17 | 0.14 | -0.11 | -44.00% | 0.01 | 151 | 506 | 0.84 | -0.14 | 0.11 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 12.50 | 0.20 | 0.27 | 0.24 | 0.24 | -0.12 | -33.34% | 0.02 | 33 | 95 | 0.78 | -0.21 | 0.15 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 13.00 | 0.37 | 0.42 | 0.40 | 0.39 | -0.18 | -31.58% | 0.03 | 685 | 1,743 | 0.79 | -0.30 | 0.18 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 13.50 | 0.53 | 0.61 | 0.57 | 0.60 | -0.18 | -23.08% | 0.04 | 82 | 1,423 | 0.77 | -0.40 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 14.00 | 0.77 | 0.86 | 0.82 | 0.83 | -0.26 | -23.86% | 0.06 | 152 | 2,017 | 0.75 | -0.51 | 0.22 | -0.04 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 14.50 | 1.07 | 1.17 | 1.12 | 1.17 | -0.24 | -17.03% | 0.08 | 18 | 645 | 0.75 | -0.61 | 0.21 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 15.00 | 1.35 | 1.54 | 1.45 | 1.50 | -0.24 | -13.80% | 0.10 | 112 | 633 | 0.71 | -0.71 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 15.50 | 1.74 | 1.98 | 1.86 | 1.94 | -0.10 | -4.91% | 0.12 | 33 | 322 | 0.71 | -0.78 | 0.16 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 16.00 | 2.23 | 2.38 | 2.31 | 2.34 | -0.46 | -16.43% | 0.14 | 23 | 344 | 0.75 | -0.84 | 0.13 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 16.50 | 2.64 | 3.10 | 2.87 | 2.70 | -0.20 | -6.90% | 0.17 | 31 | 146 | 1.34 | -0.89 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 17.00 | 3.05 | 3.30 | 3.18 | 3.25 | -0.26 | -7.41% | 0.19 | 3 | 304 | 1.00 | -0.93 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 17.50 | 3.55 | 4.15 | 3.85 | 3.86 | -0.09 | -2.28% | 0.22 | 3 | 262 | 1.64 | -0.95 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 18.00 | 4.05 | 4.50 | 4.28 | 4.70 | +0.25 | +5.62% | 0.24 | 50 | 310 | 1.53 | -0.97 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 18.50 | 4.15 | 5.40 | 4.78 | 5.30 | +0.30 | +6.00% | 0.26 | 19 | 157 | 2.18 | -0.98 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 19.00 | 5.05 | 6.05 | 5.55 | 5.15 | -0.43 | -7.71% | 0.29 | 5 | 84 | 2.46 | -0.99 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 19.50 | 5.45 | 6.35 | 5.90 | 6.15 | +0.22 | +3.71% | 0.30 | 11 | 110 | 2.31 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 20.00 | 6.10 | 6.85 | 6.48 | 6.47 | -0.03 | -0.47% | 0.32 | 8 | 159 | 2.41 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 20.50 | 6.50 | 7.75 | 7.13 | 7.14 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.99 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 21.00 | 7.00 | 7.75 | 7.38 | 7.79 | 0.00 | 0.00% | 0.35 | 0 | 53 | 2.44 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 21.50 | 7.50 | 8.55 | 8.03 | 7.95 | +0.05 | +0.64% | 0.37 | 14 | 47 | 2.93 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 22.00 | 8.00 | 8.95 | 8.48 | 8.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 22.50 | 8.50 | 9.95 | 9.23 | 9.20 | +0.20 | +2.23% | 0.41 | 2 | 4 | 3.58 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 23.00 | 9.00 | 10.45 | 9.73 | 9.65 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.66 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:02 PM EST |
| 23.50 | 9.50 | 10.55 | 10.03 | 10.15 | +0.05 | +0.50% | 0.43 | 2 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 24.00 | 10.00 | 10.95 | 10.48 | 10.65 | +0.05 | +0.48% | 0.44 | 2 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 24.50 | 10.50 | 11.50 | 11.00 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:02 PM EST |
| 25.00 | 11.00 | 12.60 | 11.80 | 11.35 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:02 PM EST |
| 26.00 | 11.25 | 13.15 | 12.20 | 12.75 | +0.15 | +1.19% | 0.47 | 4 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 27.00 | 12.50 | 14.20 | 13.35 | 13.80 | +0.25 | +1.85% | 0.49 | 4 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 28.00 | 14.00 | 14.95 | 14.48 | 14.75 | +0.20 | +1.38% | 0.52 | 2 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 29.00 | 15.00 | 16.05 | 15.53 | 15.80 | +0.25 | +1.61% | 0.54 | 2 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 30.00 | 16.00 | 16.95 | 16.48 | 16.80 | +0.25 | +1.52% | 0.55 | 4 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 35.00 | 20.15 | 22.45 | 21.30 | % | 0.61 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST |