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 | 10.75 | 12.45 | 11.60 | 13.09 | 0.00 | 0.00% | 3.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:57 PM EST |
| 4.00 | 9.80 | 11.45 | 10.63 | % | 2.66 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 5.00 | 8.80 | 10.25 | 9.53 | 11.70 | 0.00 | 0.00% | 1.91 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 7.80 | 9.25 | 8.53 | % | 1.42 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.00 | 6.70 | 8.25 | 7.48 | % | 1.07 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 8.00 | 5.75 | 7.25 | 6.50 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 9.00 | 4.80 | 6.30 | 5.55 | % | 0.62 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 10.00 | 3.75 | 5.30 | 4.53 | 6.57 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.92 | 0.97 | 0.03 | -0.01 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 2.85 | 4.35 | 3.60 | 3.90 | % | 0.33 | 8 | 0 | 2.49 | 0.90 | 0.06 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 11.50 | 1.50 | 3.95 | 2.73 | % | 0.24 | 0 | 0 | 2.37 | 0.88 | 0.08 | -0.02 | 6/24/2026 3:59:57 PM EST | |||
| 12.00 | 1.07 | 3.65 | 2.36 | 3.09 | -2.31 | -42.78% | 0.20 | 8 | 10 | 2.34 | 0.83 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 12.50 | 1.80 | 2.04 | 1.92 | % | 0.15 | 0 | 0 | 0.83 | 0.78 | 0.12 | -0.03 | 6/24/2026 3:59:57 PM EST | |||
| 13.00 | 1.44 | 1.63 | 1.54 | 1.69 | % | 0.12 | 149 | 0 | 0.79 | 0.71 | 0.14 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 13.50 | 1.18 | 1.32 | 1.25 | 3.39 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | 0.63 | 0.16 | -0.03 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 0.93 | 1.04 | 0.99 | 1.01 | -0.59 | -36.88% | 0.07 | 64 | 18 | 0.80 | 0.55 | 0.17 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.50 | 0.71 | 0.83 | 0.77 | 0.83 | -1.69 | -67.07% | 0.05 | 2,302 | 2 | 0.81 | 0.47 | 0.17 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 0.55 | 0.61 | 0.58 | 0.57 | -0.43 | -43.00% | 0.04 | 635 | 332 | 0.80 | 0.39 | 0.16 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.50 | 0.42 | 0.47 | 0.45 | 0.42 | -0.33 | -44.00% | 0.03 | 267 | 338 | 0.80 | 0.32 | 0.15 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 0.29 | 0.37 | 0.33 | 0.29 | -0.33 | -53.23% | 0.02 | 309 | 2,789 | 0.81 | 0.26 | 0.13 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.50 | 0.23 | 0.27 | 0.25 | 0.24 | -0.20 | -45.46% | 0.02 | 123 | 548 | 0.82 | 0.21 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.17 | -47.23% | 0.01 | 918 | 1,203 | 0.83 | 0.17 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.50 | 0.13 | 0.19 | 0.16 | 0.15 | -0.11 | -42.31% | 0.01 | 578 | 362 | 0.86 | 0.13 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.10 | -47.62% | 0.01 | 65 | 489 | 0.85 | 0.10 | 0.07 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.50 | 0.06 | 0.11 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 304 | 624 | 0.86 | 0.08 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 1,675 | 694 | 0.90 | 0.06 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 141 | 430 | 0.86 | 0.05 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 36 | 1,426 | 0.96 | 0.04 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 107 | 1.04 | 0.03 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 16 | 500 | 1.02 | 0.02 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.65 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 26 | 273 | 1.38 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 75 | 1.45 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 481 | 1.37 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 271 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 24.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.08 | -80.00% | 0.01 | 6 | 541 | 1.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 0.01 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.01 | 7 | 140 | 1.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.76 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.49 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.91 | 0.96 | % | 0.14 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.81 | 0.91 | % | 0.11 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.85 | 0.93 | % | 0.10 | 0 | 0 | 4.22 | -0.01 | 0.01 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.01 | 31 | 15 | 1.38 | -0.03 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 0.02 | 0.19 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 36 | 1 | 0.86 | -0.10 | 0.06 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 11.50 | 0.12 | 0.26 | 0.19 | 0.15 | +0.07 | +87.50% | 0.02 | 4 | 1 | 0.92 | -0.12 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 12.00 | 0.12 | 0.26 | 0.19 | 0.24 | +0.14 | +140.00% | 0.02 | 38 | 370 | 0.79 | -0.17 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 12.50 | 0.29 | 0.39 | 0.34 | 0.35 | +0.20 | +133.34% | 0.03 | 35 | 33 | 0.84 | -0.22 | 0.12 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 0.45 | 0.57 | 0.51 | 0.47 | +0.26 | +123.81% | 0.04 | 2,642 | 248 | 0.85 | -0.29 | 0.14 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.50 | 0.65 | 0.71 | 0.68 | 0.66 | +0.34 | +106.25% | 0.05 | 1,501 | 10 | 0.82 | -0.37 | 0.16 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 0.89 | 0.97 | 0.93 | 0.90 | +0.46 | +104.55% | 0.07 | 1,815 | 380 | 0.83 | -0.45 | 0.17 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.50 | 1.17 | 1.27 | 1.22 | 1.22 | +0.60 | +96.78% | 0.08 | 535 | 345 | 0.84 | -0.53 | 0.17 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 1.42 | 1.61 | 1.52 | 1.57 | +0.70 | +80.46% | 0.10 | 92 | 618 | 0.85 | -0.61 | 0.16 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.50 | 1.79 | 2.04 | 1.92 | 1.85 | +0.71 | +62.29% | 0.12 | 17 | 303 | 0.86 | -0.68 | 0.15 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 2.18 | 2.35 | 2.27 | 2.27 | +0.80 | +54.43% | 0.14 | 57 | 327 | 0.82 | -0.74 | 0.13 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.50 | 2.55 | 2.82 | 2.69 | 2.71 | +0.89 | +48.91% | 0.16 | 10 | 144 | 0.79 | -0.79 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 2.73 | 3.25 | 2.99 | 3.35 | +1.21 | +56.55% | 0.18 | 13 | 260 | 0.97 | -0.83 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.50 | 3.45 | 3.75 | 3.60 | 3.59 | +0.95 | +35.99% | 0.21 | 10 | 288 | 1.06 | -0.87 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 3.90 | 4.20 | 4.05 | 4.04 | +1.01 | +33.34% | 0.22 | 96 | 295 | 1.07 | -0.90 | 0.07 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.50 | 4.35 | 4.75 | 4.55 | 3.95 | +0.51 | +14.83% | 0.25 | 1 | 158 | 1.22 | -0.92 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 4.55 | 5.15 | 4.85 | 4.45 | +1.15 | +34.85% | 0.26 | 17 | 118 | 1.14 | -0.94 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.50 | 4.80 | 5.70 | 5.25 | 3.67 | 0.00 | 0.00% | 0.27 | 0 | 118 | 1.29 | -0.95 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 5.90 | 6.15 | 6.03 | 6.00 | +1.09 | +22.20% | 0.30 | 77 | 133 | 1.27 | -0.96 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.50 | 5.70 | 6.80 | 6.25 | 6.24 | +2.14 | +52.20% | 0.30 | 1 | 9 | 1.58 | -0.97 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 5.90 | 7.30 | 6.60 | 5.82 | 0.00 | 0.00% | 0.31 | 0 | 130 | 1.65 | -0.98 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 21.50 | 6.25 | 7.80 | 7.03 | 6.67 | +1.72 | +34.75% | 0.33 | 20 | 86 | 1.72 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 6.85 | 8.30 | 7.58 | 6.85 | 0.00 | 0.00% | 0.34 | 0 | 56 | 1.78 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 7.60 | 8.80 | 8.20 | 6.15 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.84 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 7.75 | 9.30 | 8.53 | 6.66 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.90 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 23.50 | 8.25 | 9.80 | 9.03 | 7.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 8.75 | 10.30 | 9.53 | 7.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 24.50 | 9.25 | 10.80 | 10.03 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 9.75 | 11.30 | 10.53 | 9.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 10.75 | 12.40 | 11.58 | 9.60 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 10.95 | 14.90 | 12.93 | 10.48 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 12.75 | 14.70 | 13.73 | % | 0.49 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 29.00 | 13.75 | 15.75 | 14.75 | 12.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 14.75 | 16.55 | 15.65 | % | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 35.00 | 19.75 | 21.55 | 20.65 | % | 0.59 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST |