Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $15.44 as of 7/17/2026 10:33:39 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 | 11.40 | 14.05 | 12.73 | 12.80 | +0.64 | +5.27% | 4.24 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 4.00 | 10.40 | 13.05 | 11.73 | 11.16 | 0.00 | 0.00% | 2.93 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:58:56 PM EST |
| 5.00 | 9.40 | 12.05 | 10.73 | 10.20 | 0.00 | 0.00% | 2.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:58:56 PM EST |
| 6.00 | 8.40 | 11.05 | 9.73 | 9.32 | 0.00 | 0.00% | 1.62 | 0 | 8 | 9.08 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:58:56 PM EST |
| 7.00 | 7.40 | 10.05 | 8.73 | 9.55 | 0.00 | 0.00% | 1.25 | 0 | 2 | 7.85 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:56 PM EST |
| 8.00 | 6.40 | 9.05 | 7.73 | 8.20 | 0.00 | 0.00% | 0.97 | 0 | 8 | 6.83 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:56 PM EST |
| 9.00 | 6.40 | 7.05 | 6.73 | 6.87 | +1.31 | +23.57% | 0.75 | 1 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 10.00 | 5.40 | 6.10 | 5.75 | 4.86 | +0.21 | +4.52% | 0.57 | 200 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 10.50 | 3.90 | 6.60 | 5.25 | 4.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:58:56 PM EST |
| 11.00 | 3.40 | 6.10 | 4.75 | 5.25 | 0.00 | 0.00% | 0.43 | 0 | 20 | 4.54 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:56 PM EST |
| 11.50 | 2.92 | 5.20 | 4.06 | 3.11 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:58:56 PM EST |
| 12.00 | 2.45 | 3.95 | 3.20 | 3.19 | -0.20 | -5.90% | 0.27 | 2 | 30 | 1.92 | 0.98 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 12.50 | 2.04 | 3.55 | 2.80 | 2.78 | -1.02 | -26.85% | 0.22 | 5 | 4 | 3.27 | 0.97 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 13.00 | 2.31 | 2.96 | 2.64 | 2.73 | -0.48 | -14.96% | 0.20 | 7 | 81 | 1.52 | 0.94 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 13.50 | 1.26 | 2.63 | 1.95 | 2.72 | 0.00 | 0.00% | 0.14 | 0 | 108 | 1.59 | 0.91 | 0.09 | -0.02 | 7/15/2026 | 7/17/2026 2:58:56 PM EST |
| 14.00 | 1.67 | 1.93 | 1.80 | 1.75 | +0.03 | +1.75% | 0.13 | 219 | 353 | 1.09 | 0.86 | 0.13 | -0.03 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 14.50 | 1.27 | 1.37 | 1.32 | 1.35 | +0.03 | +2.28% | 0.09 | 741 | 540 | 0.69 | 0.78 | 0.18 | -0.04 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 15.00 | 0.97 | 1.01 | 0.99 | 0.98 | +0.03 | +3.16% | 0.07 | 1,725 | 1,183 | 0.76 | 0.68 | 0.22 | -0.04 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 15.50 | 0.69 | 0.72 | 0.71 | 0.73 | +0.09 | +14.07% | 0.05 | 4,569 | 2,121 | 0.79 | 0.56 | 0.24 | -0.05 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 16.00 | 0.48 | 0.51 | 0.50 | 0.50 | +0.06 | +13.64% | 0.03 | 7,650 | 5,167 | 0.78 | 0.44 | 0.23 | -0.05 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 16.50 | 0.33 | 0.35 | 0.34 | 0.35 | +0.02 | +6.07% | 0.02 | 4,954 | 2,720 | 0.78 | 0.34 | 0.21 | -0.04 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 17.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.02 | +9.53% | 0.01 | 6,430 | 3,361 | 0.80 | 0.25 | 0.18 | -0.04 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 17.50 | 0.13 | 0.16 | 0.15 | 0.13 | -0.04 | -23.53% | 0.01 | 1,505 | 3,162 | 0.82 | 0.18 | 0.15 | -0.03 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 18.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 1,572 | 3,209 | 0.84 | 0.13 | 0.11 | -0.03 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 18.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 498 | 1,799 | 0.87 | 0.09 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 19.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 530 | 1,100 | 0.89 | 0.07 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 26 | 745 | 0.89 | 0.05 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 57 | 1,877 | 0.92 | 0.03 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 20.50 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 164 | 1.02 | 0.02 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 35 | 1,500 | 1.08 | 0.01 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 60 | 661 | 1.34 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 176 | 1.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 2:58:56 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,339 | 1.98 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:56 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 524 | 2.87 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:56 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 100 | 426 | 1.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.90 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:56 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 48 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.86 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:56 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 200 | 6.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:58:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 1.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,067 | 2,903 | 1.43 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,430 | 1.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:56 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 719 | 530 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 27 | 560 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 400 | 617 | 0.99 | -0.02 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 12.50 | 0.01 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 111 | 457 | 0.93 | -0.03 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 163 | 1,785 | 0.86 | -0.06 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 13.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 208 | 526 | 0.85 | -0.09 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 14.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 1,095 | 3,686 | 0.82 | -0.14 | 0.13 | -0.03 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 14.50 | 0.24 | 0.25 | 0.25 | 0.24 | -0.05 | -17.25% | 0.02 | 414 | 1,246 | 0.80 | -0.22 | 0.18 | -0.04 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 15.00 | 0.40 | 0.44 | 0.42 | 0.40 | -0.07 | -14.90% | 0.03 | 439 | 873 | 0.78 | -0.32 | 0.22 | -0.04 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 15.50 | 0.61 | 0.65 | 0.63 | 0.61 | -0.12 | -16.44% | 0.04 | 1,534 | 1,966 | 0.78 | -0.44 | 0.24 | -0.05 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 16.00 | 0.89 | 0.94 | 0.92 | 0.90 | -0.13 | -12.63% | 0.06 | 767 | 885 | 0.79 | -0.56 | 0.23 | -0.05 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 16.50 | 1.19 | 1.30 | 1.25 | 1.21 | -0.04 | -3.20% | 0.08 | 22 | 366 | 0.79 | -0.66 | 0.21 | -0.04 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 17.00 | 1.52 | 1.70 | 1.61 | 1.64 | +0.04 | +2.50% | 0.09 | 15 | 330 | 0.80 | -0.75 | 0.18 | -0.04 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 17.50 | 1.90 | 2.29 | 2.10 | 2.10 | +0.04 | +1.95% | 0.12 | 9 | 360 | 1.44 | -0.82 | 0.15 | -0.03 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 18.00 | 2.19 | 2.65 | 2.42 | 2.35 | -0.19 | -7.48% | 0.13 | 27 | 154 | 1.28 | -0.87 | 0.11 | -0.03 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 18.50 | 2.66 | 3.45 | 3.06 | 3.14 | -0.08 | -2.49% | 0.17 | 4 | 174 | 1.75 | -0.91 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 19.00 | 3.25 | 3.65 | 3.45 | 3.34 | -0.18 | -5.12% | 0.18 | 30 | 133 | 1.43 | -0.93 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 19.50 | 3.55 | 4.40 | 3.98 | 4.65 | +1.86 | +66.67% | 0.20 | 1 | 121 | 1.87 | -0.95 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 20.00 | 4.00 | 4.60 | 4.30 | 4.42 | -0.16 | -3.50% | 0.21 | 6 | 202 | 1.66 | -0.97 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 20.50 | 4.25 | 6.00 | 5.13 | 4.45 | 0.00 | 0.00% | 0.25 | 0 | 10 | 3.00 | -0.98 | 0.02 | -0.01 | 7/15/2026 | 7/17/2026 2:58:56 PM EST |
| 21.00 | 4.90 | 5.80 | 5.35 | 6.33 | +0.48 | +8.21% | 0.25 | 1 | 119 | 3.12 | -0.99 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 21.50 | 5.20 | 7.00 | 6.10 | 5.41 | 0.00 | 0.00% | 0.28 | 0 | 14 | 3.24 | -1.00 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 2:58:56 PM EST |
| 22.00 | 5.05 | 7.50 | 6.28 | 7.09 | +0.96 | +15.67% | 0.29 | 1 | 22 | 3.35 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 22.50 | 5.55 | 8.00 | 6.78 | 7.01 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.46 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:56 PM EST |
| 23.00 | 6.05 | 8.50 | 7.28 | 6.99 | 0.00 | 0.00% | 0.32 | 0 | 21 | 3.56 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:56 PM EST |
| 24.00 | 7.40 | 9.50 | 8.45 | 9.00 | +1.20 | +15.39% | 0.35 | 3 | 14 | 3.76 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |
| 25.00 | 8.05 | 10.70 | 9.38 | 9.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:58:56 PM EST |
| 26.00 | 9.05 | 11.75 | 10.40 | 10.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:56 PM EST |
| 27.00 | 10.10 | 12.50 | 11.30 | 11.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:56 PM EST |
| 30.00 | 13.05 | 15.50 | 14.28 | 15.00 | +0.50 | +3.45% | 0.48 | 3 | 2 | 4.72 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:56 PM EST |