Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $15.70 as of 6/17/2026 8:03:44 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 | 12.55 | 14.35 | 13.45 | 13.29 | % | 4.48 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 4.00 | 11.35 | 13.25 | 12.30 | 12.49 | % | 3.08 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 5.00 | 10.60 | 12.30 | 11.45 | 11.70 | % | 2.29 | 2 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 6.00 | 9.55 | 10.95 | 10.25 | 10.48 | % | 1.71 | 2 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 7.00 | 8.60 | 10.40 | 9.50 | 9.70 | % | 1.36 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 8.00 | 7.50 | 9.05 | 8.28 | 8.70 | % | 1.03 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 9.00 | 6.55 | 8.05 | 7.30 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 10.00 | 5.65 | 7.35 | 6.50 | % | 0.65 | 0 | 0 | 3.79 | 0.99 | 0.01 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 11.00 | 4.50 | 6.10 | 5.30 | % | 0.48 | 0 | 0 | 2.99 | 0.99 | 0.01 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 11.50 | 4.05 | 5.50 | 4.78 | % | 0.42 | 0 | 0 | 2.65 | 0.98 | 0.02 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 12.00 | 3.65 | 5.05 | 4.35 | 7.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.49 | 0.96 | 0.03 | -0.01 | 5/27/2026 | 6/17/2026 3:59:53 PM EST |
| 12.50 | 3.20 | 4.80 | 4.00 | 4.20 | % | 0.32 | 2 | 0 | 2.54 | 0.92 | 0.05 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 13.00 | 2.74 | 4.00 | 3.37 | 3.50 | -1.00 | -22.23% | 0.26 | 5 | 310 | 2.03 | 0.89 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 13.50 | 2.26 | 3.75 | 3.01 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.07 | 0.85 | 0.09 | -0.03 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 14.00 | 1.79 | 3.30 | 2.55 | 2.83 | -0.76 | -21.17% | 0.18 | 5 | 48 | 1.91 | 0.80 | 0.11 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 14.50 | 1.42 | 1.77 | 1.60 | 1.98 | -0.07 | -3.42% | 0.11 | 2 | 8 | 0.70 | 0.74 | 0.13 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 15.00 | 1.14 | 1.45 | 1.30 | 2.03 | -0.87 | -30.00% | 0.09 | 503 | 13 | 0.71 | 0.67 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 15.50 | 0.95 | 1.17 | 1.06 | 1.08 | -0.42 | -28.00% | 0.07 | 7 | 173 | 0.73 | 0.59 | 0.17 | -0.04 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 16.00 | 0.80 | 0.94 | 0.87 | 0.86 | -0.24 | -21.82% | 0.05 | 28 | 363 | 0.74 | 0.50 | 0.17 | -0.04 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 16.50 | 0.62 | 0.68 | 0.65 | 0.75 | -0.16 | -17.59% | 0.04 | 246 | 276 | 0.73 | 0.42 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 17.00 | 0.48 | 0.55 | 0.52 | 0.55 | -0.17 | -23.62% | 0.03 | 111 | 691 | 0.75 | 0.35 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 17.50 | 0.37 | 0.46 | 0.42 | 0.42 | -0.18 | -30.00% | 0.02 | 268 | 738 | 0.77 | 0.29 | 0.14 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 18.00 | 0.28 | 0.33 | 0.31 | 0.32 | -0.18 | -36.00% | 0.02 | 425 | 670 | 0.77 | 0.24 | 0.12 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 18.50 | 0.21 | 0.26 | 0.24 | 0.23 | -0.12 | -34.29% | 0.01 | 40 | 231 | 0.78 | 0.20 | 0.11 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 19.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.11 | -36.67% | 0.01 | 251 | 1,770 | 0.81 | 0.16 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 19.50 | 0.13 | 0.17 | 0.15 | 0.24 | -0.01 | -4.00% | 0.01 | 4 | 277 | 0.82 | 0.13 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.06 | -33.34% | 0.01 | 333 | 1,642 | 0.84 | 0.11 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 20.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 46 | 216 | 0.87 | 0.09 | 0.06 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 21.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 16 | 1,197 | 0.87 | 0.07 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 21.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 169 | 298 | 0.91 | 0.06 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 22.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 115 | 674 | 0.93 | 0.04 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.07 | 0.03 | 0.02 | -0.01 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 24 | 222 | 0.96 | 0.02 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 23.50 | 0.01 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 104 | 1.07 | 0.02 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.13 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.91 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 7 | 563 | 1.77 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 26.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 453 | 1.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.02 | -33.34% | 0.01 | 16 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.49 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 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 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.46 | 0.23 | % | 0.06 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.46 | 0.23 | % | 0.05 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.46 | 0.23 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.46 | 0.23 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.71 | 0.36 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 10.00 | 0.01 | 0.05 | 0.03 | 0.05 | % | 0.00 | 3 | 0 | 1.14 | -0.01 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.96 | -0.01 | 0.01 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 2.01 | -0.02 | 0.02 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 9 | 844 | 1.22 | -0.04 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 12.50 | 0.03 | 0.09 | 0.06 | 0.07 | % | 0.00 | 1 | 0 | 0.76 | -0.08 | 0.05 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST | |
| 13.00 | 0.09 | 0.31 | 0.20 | 0.11 | +0.02 | +22.23% | 0.02 | 107 | 928 | 0.76 | -0.11 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 13.50 | 0.01 | 0.26 | 0.14 | 0.11 | -0.02 | -15.39% | 0.01 | 53 | 96 | 0.82 | -0.15 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 14.00 | 0.24 | 0.37 | 0.31 | 0.26 | +0.05 | +23.81% | 0.02 | 119 | 256 | 0.80 | -0.20 | 0.11 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 14.50 | 0.37 | 0.62 | 0.50 | 0.40 | +0.11 | +37.94% | 0.03 | 4 | 231 | 0.76 | -0.26 | 0.13 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 15.00 | 0.53 | 0.65 | 0.59 | 0.56 | +0.14 | +33.34% | 0.04 | 119 | 4,606 | 0.75 | -0.33 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 15.50 | 0.76 | 0.86 | 0.81 | 0.78 | +0.18 | +30.00% | 0.05 | 84 | 516 | 0.76 | -0.41 | 0.17 | -0.04 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 16.00 | 1.04 | 1.13 | 1.09 | 1.10 | +0.24 | +27.91% | 0.07 | 268 | 1,029 | 0.77 | -0.50 | 0.17 | -0.04 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 16.50 | 1.34 | 1.47 | 1.41 | 1.36 | +0.35 | +34.66% | 0.09 | 99 | 321 | 0.79 | -0.58 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 17.00 | 1.68 | 1.82 | 1.75 | 1.76 | +0.30 | +20.55% | 0.10 | 36 | 497 | 0.78 | -0.65 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 17.50 | 2.07 | 2.21 | 2.14 | 1.97 | +0.32 | +19.40% | 0.12 | 167 | 509 | 0.82 | -0.71 | 0.14 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 18.00 | 2.49 | 2.63 | 2.56 | 2.49 | +0.37 | +17.46% | 0.14 | 17 | 338 | 0.85 | -0.76 | 0.12 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 18.50 | 2.45 | 3.10 | 2.78 | 2.85 | +0.42 | +17.29% | 0.15 | 17 | 203 | 0.99 | -0.80 | 0.11 | -0.03 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 19.00 | 2.65 | 3.55 | 3.10 | 2.68 | -0.22 | -7.59% | 0.16 | 15 | 957 | 1.02 | -0.84 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 19.50 | 3.40 | 4.05 | 3.73 | 3.17 | +0.83 | +35.47% | 0.19 | 14 | 365 | 1.05 | -0.87 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 20.00 | 3.90 | 4.45 | 4.18 | 3.73 | -0.02 | -0.54% | 0.21 | 16 | 304 | 1.06 | -0.89 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 20.50 | 3.50 | 5.00 | 4.25 | 4.12 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.13 | -0.91 | 0.06 | -0.02 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 21.00 | 4.10 | 5.50 | 4.80 | 4.65 | +0.86 | +22.70% | 0.23 | 299 | 247 | 1.28 | -0.93 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 21.50 | 4.65 | 5.95 | 5.30 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.19 | -0.94 | 0.04 | -0.01 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 22.00 | 5.10 | 6.40 | 5.75 | 5.75 | +0.13 | +2.32% | 0.26 | 14 | 63 | 1.25 | -0.96 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 22.50 | 5.30 | 7.30 | 6.30 | 6.87 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.84 | -0.97 | 0.02 | -0.01 | 6/11/2026 | 6/17/2026 3:59:53 PM EST |
| 23.00 | 6.10 | 7.45 | 6.78 | 6.15 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.46 | -0.98 | 0.02 | -0.01 | 6/8/2026 | 6/17/2026 3:59:53 PM EST |
| 23.50 | 6.60 | 7.95 | 7.28 | % | 0.31 | 0 | 0 | 1.43 | -0.98 | 0.02 | -0.01 | 6/17/2026 3:59:53 PM EST | |||
| 24.00 | 7.10 | 8.45 | 7.78 | 7.78 | +0.19 | +2.51% | 0.32 | 2 | 9 | 1.58 | -0.99 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 24.50 | 7.20 | 9.20 | 8.20 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.98 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 6/17/2026 3:59:53 PM EST |
| 25.00 | 8.10 | 9.40 | 8.75 | 8.50 | +0.27 | +3.29% | 0.35 | 2 | 19 | 1.48 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 26.00 | 9.10 | 10.60 | 9.85 | 9.78 | +0.13 | +1.35% | 0.38 | 1 | 5 | 2.02 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:53 PM EST |
| 27.00 | 10.00 | 11.60 | 10.80 | 10.65 | 0.00 | 0.00% | 0.40 | 0 | 51 | 2.12 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:53 PM EST |
| 28.00 | 10.65 | 12.65 | 11.65 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:53 PM EST |
| 29.00 | 11.70 | 13.60 | 12.65 | % | 0.44 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:53 PM EST | |||
| 30.00 | 12.90 | 14.65 | 13.78 | 11.19 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:53 PM EST |
| 35.00 | 17.70 | 19.80 | 18.75 | 15.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 3:59:53 PM EST |