Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $14.19 as of 7/2/2026 7:26:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.55 | 11.45 | 9.50 | 9.50 | 0.00 | 0.00% | 1.90 | 0 | 1 | 6.40 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 6.00 | 6.55 | 10.45 | 8.50 | 8.60 | +0.10 | +1.18% | 1.42 | 2 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 7.00 | 5.60 | 9.55 | 7.58 | 6.25 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 8.00 | 4.60 | 8.50 | 6.55 | % | 0.82 | 0 | 0 | 4.05 | 0.99 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 9.00 | 5.15 | 6.85 | 6.00 | % | 0.67 | 0 | 0 | 2.66 | 0.98 | 0.01 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 10.00 | 4.30 | 5.60 | 4.95 | 3.60 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.04 | 0.94 | 0.03 | -0.01 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 11.00 | 3.35 | 4.15 | 3.75 | % | 0.34 | 0 | 0 | 1.75 | 0.89 | 0.05 | -0.01 | 7/2/2026 11:59:02 AM EST | |||
| 11.50 | 3.05 | 4.20 | 3.63 | % | 0.32 | 0 | 0 | 1.06 | 0.86 | 0.06 | -0.02 | 7/2/2026 11:59:02 AM EST | |||
| 12.00 | 2.70 | 3.05 | 2.88 | 2.80 | +0.74 | +35.93% | 0.24 | 325 | 109 | 0.90 | 0.82 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 12.50 | 2.35 | 2.93 | 2.64 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.98 | 0.77 | 0.09 | -0.02 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 13.00 | 1.98 | 2.38 | 2.18 | 2.60 | +0.51 | +24.41% | 0.17 | 13 | 83 | 0.97 | 0.72 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 13.50 | 1.73 | 2.09 | 1.91 | 2.00 | +0.22 | +12.36% | 0.14 | 520 | 353 | 0.83 | 0.67 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 14.00 | 1.55 | 1.70 | 1.63 | 1.75 | +0.25 | +16.67% | 0.12 | 52 | 269 | 0.83 | 0.61 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 14.50 | 1.31 | 1.41 | 1.36 | 1.32 | +0.07 | +5.60% | 0.09 | 57 | 167 | 0.83 | 0.56 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 15.00 | 1.11 | 1.18 | 1.15 | 1.15 | +0.06 | +5.51% | 0.08 | 3,627 | 872 | 0.83 | 0.50 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 15.50 | 0.93 | 1.00 | 0.97 | 0.97 | +0.08 | +8.99% | 0.06 | 96 | 173 | 0.83 | 0.45 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 16.00 | 0.77 | 0.86 | 0.82 | 0.82 | +0.07 | +9.34% | 0.05 | 138 | 440 | 0.83 | 0.39 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 16.50 | 0.64 | 0.75 | 0.70 | 0.75 | +0.15 | +25.00% | 0.04 | 25 | 148 | 0.84 | 0.34 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 17.00 | 0.53 | 0.59 | 0.56 | 0.54 | +0.04 | +8.00% | 0.03 | 192 | 1,684 | 0.84 | 0.30 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 17.50 | 0.43 | 0.51 | 0.47 | 0.45 | 0.00 | 0.00% | 0.03 | 104 | 174 | 0.86 | 0.26 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 18.00 | 0.37 | 0.42 | 0.40 | 0.43 | +0.06 | +16.22% | 0.02 | 407 | 881 | 0.85 | 0.22 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 18.50 | 0.30 | 0.35 | 0.33 | 0.32 | -0.01 | -3.03% | 0.02 | 35 | 684 | 0.85 | 0.19 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 19.00 | 0.24 | 0.31 | 0.28 | 0.26 | +0.04 | +18.19% | 0.01 | 188 | 483 | 0.86 | 0.17 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 19.50 | 0.15 | 0.29 | 0.22 | 0.25 | +0.07 | +38.89% | 0.01 | 2 | 120 | 0.84 | 0.14 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 20.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.04 | +25.00% | 0.01 | 213 | 1,630 | 0.87 | 0.12 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 20.50 | 0.13 | 0.24 | 0.19 | 0.20 | +0.05 | +33.34% | 0.01 | 18 | 19 | 0.93 | 0.10 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 21.00 | 0.11 | 0.18 | 0.15 | 0.19 | +0.07 | +58.34% | 0.01 | 438 | 330 | 0.90 | 0.09 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 21.50 | 0.01 | 0.32 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | 0.08 | 0.04 | -0.01 | 6/24/2026 | 7/2/2026 11:59:02 AM EST |
| 22.00 | 0.07 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 305 | 0.91 | 0.07 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 23.00 | 0.01 | 0.30 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.97 | 0.05 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 24.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.04 | 0.02 | -0.01 | 6/26/2026 | 7/2/2026 11:59:02 AM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 7 | 530 | 0.93 | 0.03 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 6.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:59:02 AM EST |
| 7.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.76 | -0.01 | 0.00 | 0.00 | 7/2/2026 11:59:02 AM EST | |||
| 9.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.48 | -0.02 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 10.00 | 0.07 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 0.01 | 36 | 123 | 0.92 | -0.06 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.02 | -8.00% | 0.02 | 9 | 330 | 0.87 | -0.11 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 11.50 | 0.21 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.90 | -0.14 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 12.00 | 0.40 | 0.44 | 0.42 | 0.39 | -0.06 | -13.34% | 0.03 | 8 | 154 | 0.86 | -0.18 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 12.50 | 0.55 | 0.60 | 0.58 | 0.55 | -0.02 | -3.51% | 0.05 | 156 | 210 | 0.87 | -0.23 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 13.00 | 0.71 | 0.81 | 0.76 | 0.71 | -0.01 | -1.39% | 0.06 | 39 | 416 | 0.86 | -0.28 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 13.50 | 0.91 | 0.98 | 0.95 | 0.82 | -0.15 | -15.47% | 0.07 | 15 | 116 | 0.86 | -0.33 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 14.00 | 1.13 | 1.19 | 1.16 | 1.04 | -0.12 | -10.35% | 0.08 | 36 | 289 | 0.85 | -0.39 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 14.50 | 1.39 | 1.46 | 1.43 | 1.40 | +0.05 | +3.71% | 0.10 | 15 | 201 | 0.85 | -0.44 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 15.00 | 1.68 | 1.76 | 1.72 | 1.73 | +0.13 | +8.13% | 0.11 | 18 | 443 | 0.84 | -0.50 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 15.50 | 2.00 | 2.08 | 2.04 | 1.96 | -0.05 | -2.49% | 0.13 | 73 | 135 | 0.86 | -0.56 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 16.00 | 2.34 | 2.45 | 2.40 | 2.38 | 0.00 | 0.00% | 0.15 | 0 | 135 | 0.86 | -0.61 | 0.11 | -0.02 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 16.50 | 2.57 | 2.82 | 2.70 | 2.64 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.82 | -0.66 | 0.11 | -0.02 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 17.00 | 2.87 | 3.25 | 3.06 | 3.06 | +0.07 | +2.35% | 0.18 | 5 | 55 | 0.79 | -0.70 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 17.50 | 3.40 | 3.70 | 3.55 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 172 | 0.95 | -0.74 | 0.09 | -0.02 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 18.00 | 3.80 | 4.10 | 3.95 | 3.95 | +0.05 | +1.29% | 0.22 | 11 | 197 | 1.06 | -0.78 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 18.50 | 3.70 | 4.80 | 4.25 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.06 | -0.81 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 19.00 | 4.65 | 5.00 | 4.83 | 4.61 | -0.79 | -14.63% | 0.25 | 20 | 139 | 1.04 | -0.83 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 19.50 | 5.00 | 5.50 | 5.25 | 6.41 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.14 | -0.86 | 0.06 | -0.01 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 20.00 | 5.35 | 6.00 | 5.68 | 6.83 | 0.00 | 0.00% | 0.28 | 0 | 196 | 1.24 | -0.88 | 0.06 | -0.01 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 20.50 | 5.65 | 6.45 | 6.05 | 5.71 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.21 | -0.90 | 0.05 | -0.01 | 6/24/2026 | 7/2/2026 11:59:02 AM EST |
| 21.00 | 6.25 | 6.95 | 6.60 | 7.75 | 0.00 | 0.00% | 0.31 | 0 | 125 | 1.17 | -0.91 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 21.50 | 6.65 | 7.40 | 7.03 | 6.67 | -0.33 | -4.72% | 0.33 | 20 | 34 | 1.16 | -0.92 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 22.00 | 7.15 | 7.90 | 7.53 | 8.29 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.26 | -0.93 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 23.00 | 8.15 | 9.00 | 8.58 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.35 | -0.95 | 0.03 | -0.01 | 6/30/2026 | 7/2/2026 11:59:02 AM EST |
| 24.00 | 9.35 | 9.90 | 9.63 | 9.60 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.32 | -0.96 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 11:59:02 AM EST |
| 25.00 | 10.40 | 10.90 | 10.65 | 10.60 | -0.18 | -1.67% | 0.43 | 2 | 9 | 1.46 | -0.97 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 11:59:02 AM EST |
| 30.00 | 13.60 | 17.50 | 15.55 | 16.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:59:02 AM EST |