Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $17.92 as of 7/28/2026 2:24:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.15 | 14.25 | 13.70 | 13.30 | -0.65 | -4.66% | 3.42 | 2 | 12 | 8.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 5.00 | 12.15 | 13.00 | 12.58 | 12.00 | +0.80 | +7.15% | 2.52 | 2 | 8 | 6.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 6.00 | 10.55 | 12.40 | 11.48 | 9.20 | 0.00 | 0.00% | 1.91 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 1:58:57 PM EST |
| 7.00 | 10.20 | 11.05 | 10.63 | 10.65 | 0.00 | 0.00% | 1.52 | 0 | 6 | 4.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 8.00 | 9.35 | 10.10 | 9.73 | 8.20 | 0.00 | 0.00% | 1.22 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 1:58:57 PM EST |
| 9.00 | 8.20 | 9.05 | 8.63 | 8.35 | -0.60 | -6.71% | 0.96 | 2 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 9.50 | 7.70 | 8.50 | 8.10 | 7.87 | +1.37 | +21.08% | 0.85 | 2 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 10.00 | 7.20 | 8.00 | 7.60 | % | 0.76 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 10.50 | 6.70 | 7.50 | 7.10 | 6.85 | % | 0.68 | 2 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST | |
| 11.00 | 5.55 | 7.30 | 6.43 | 6.40 | 0.00 | 0.00% | 0.58 | 0 | 151 | 3.15 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:58:57 PM EST |
| 11.50 | 5.05 | 6.90 | 5.98 | 6.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 12.00 | 5.20 | 6.10 | 5.65 | 5.71 | 0.00 | 0.00% | 0.47 | 0 | 85 | 2.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 12.50 | 4.05 | 5.55 | 4.80 | 5.34 | 0.00 | 0.00% | 0.38 | 0 | 146 | 2.13 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 13.00 | 3.85 | 5.05 | 4.45 | 4.76 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.96 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 13.50 | 3.15 | 4.55 | 3.85 | 3.41 | 0.00 | 0.00% | 0.29 | 0 | 53 | 1.79 | 0.97 | 0.03 | -0.01 | 7/23/2026 | 7/28/2026 1:58:57 PM EST |
| 14.00 | 3.35 | 4.05 | 3.70 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 51 | 1.62 | 0.95 | 0.04 | -0.02 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 14.50 | 3.00 | 3.60 | 3.30 | 3.35 | -0.53 | -13.66% | 0.23 | 3 | 465 | 1.00 | 0.92 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 15.00 | 2.45 | 2.93 | 2.69 | 2.15 | -1.10 | -33.85% | 0.18 | 4 | 762 | 1.02 | 0.88 | 0.08 | -0.03 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 15.50 | 2.11 | 2.35 | 2.23 | 2.28 | -0.59 | -20.56% | 0.14 | 179 | 257 | 0.85 | 0.83 | 0.10 | -0.03 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 16.00 | 1.79 | 1.88 | 1.84 | 1.81 | -0.52 | -22.32% | 0.12 | 592 | 1,663 | 0.83 | 0.77 | 0.12 | -0.04 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 16.50 | 1.47 | 1.54 | 1.51 | 1.57 | -0.56 | -26.30% | 0.09 | 101 | 965 | 0.82 | 0.70 | 0.14 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 17.00 | 1.17 | 1.25 | 1.21 | 1.31 | -0.36 | -21.56% | 0.07 | 684 | 678 | 0.83 | 0.63 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 17.50 | 0.94 | 0.99 | 0.97 | 0.96 | -0.37 | -27.82% | 0.06 | 173 | 987 | 0.83 | 0.55 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 18.00 | 0.72 | 0.77 | 0.75 | 0.82 | -0.21 | -20.39% | 0.04 | 167 | 2,299 | 0.84 | 0.47 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 18.50 | 0.55 | 0.60 | 0.58 | 0.74 | -0.10 | -11.91% | 0.03 | 177 | 940 | 0.84 | 0.39 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 19.00 | 0.42 | 0.46 | 0.44 | 0.45 | -0.25 | -35.72% | 0.02 | 516 | 1,536 | 0.85 | 0.32 | 0.14 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 19.50 | 0.33 | 0.37 | 0.35 | 0.35 | -0.19 | -35.19% | 0.02 | 146 | 598 | 0.87 | 0.26 | 0.13 | -0.04 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 20.00 | 0.26 | 0.28 | 0.27 | 0.29 | -0.14 | -32.56% | 0.01 | 1,106 | 3,827 | 0.87 | 0.21 | 0.11 | -0.04 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 20.50 | 0.19 | 0.22 | 0.21 | 0.26 | -0.06 | -18.75% | 0.01 | 295 | 219 | 0.89 | 0.17 | 0.10 | -0.03 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 21.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.13 | -46.43% | 0.01 | 1,725 | 1,566 | 0.91 | 0.13 | 0.08 | -0.03 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 21.50 | 0.10 | 0.16 | 0.13 | 0.11 | % | 0.01 | 102 | 0 | 0.91 | 0.10 | 0.07 | -0.02 | 7/28/2026 | 7/28/2026 1:58:57 PM EST | |
| 22.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 4,564 | 1,356 | 0.90 | 0.08 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 22.50 | 0.05 | 0.09 | 0.07 | 0.07 | % | 0.00 | 2 | 0 | 0.92 | 0.06 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 1:58:57 PM EST | |
| 23.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 11 | 248 | 0.97 | 0.04 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 23.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.48 | 0.03 | 0.02 | -0.01 | 7/28/2026 1:58:57 PM EST | |||
| 24.00 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.99 | 0.02 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 24.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 25.00 | 0.03 | 0.04 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.18 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 26.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 27.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 28.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 29.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 31.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 32.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 35.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:57 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:58:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3,150 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST | |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1,450 | 25 | 2.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 701 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 1:58:57 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 1:58:57 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 388 | 1.19 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 12.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 57 | 1.08 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 26 | 652 | 1.19 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 13.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 12 | 225 | 0.96 | -0.03 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 125 | 981 | 0.95 | -0.05 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 14.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.01 | -7.70% | 0.01 | 1,311 | 240 | 0.90 | -0.08 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 15.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.01 | -5.27% | 0.01 | 741 | 299 | 0.88 | -0.12 | 0.08 | -0.03 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 15.50 | 0.23 | 0.27 | 0.25 | 0.24 | -0.03 | -11.12% | 0.02 | 187 | 1,076 | 0.87 | -0.17 | 0.10 | -0.03 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 16.00 | 0.33 | 0.40 | 0.37 | 0.34 | +0.01 | +3.03% | 0.02 | 69 | 346 | 0.85 | -0.23 | 0.12 | -0.04 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 16.50 | 0.53 | 0.55 | 0.54 | 0.53 | +0.06 | +12.77% | 0.03 | 781 | 2,428 | 0.83 | -0.30 | 0.14 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 17.00 | 0.71 | 0.78 | 0.75 | 0.72 | +0.10 | +16.13% | 0.04 | 198 | 381 | 0.85 | -0.37 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 17.50 | 0.94 | 1.03 | 0.99 | 0.92 | +0.19 | +26.03% | 0.06 | 76 | 250 | 0.85 | -0.45 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 18.00 | 1.24 | 1.32 | 1.28 | 1.12 | +0.05 | +4.68% | 0.07 | 47 | 1,699 | 0.85 | -0.53 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 18.50 | 1.57 | 1.66 | 1.62 | 1.36 | +0.04 | +3.03% | 0.09 | 66 | 65 | 0.86 | -0.61 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 19.00 | 1.92 | 2.02 | 1.97 | 1.69 | +0.11 | +6.97% | 0.10 | 100 | 113 | 0.85 | -0.68 | 0.14 | -0.05 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 19.50 | 2.00 | 2.41 | 2.21 | 2.93 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.71 | -0.74 | 0.13 | -0.04 | 7/21/2026 | 7/28/2026 1:58:57 PM EST |
| 20.00 | 2.36 | 2.86 | 2.61 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.00 | -0.79 | 0.11 | -0.04 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 20.50 | 2.71 | 3.55 | 3.13 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.37 | -0.83 | 0.10 | -0.03 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 21.00 | 3.20 | 3.95 | 3.58 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.37 | -0.87 | 0.08 | -0.03 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 21.50 | 3.65 | 5.50 | 4.58 | % | 0.21 | 0 | 0 | 2.48 | -0.90 | 0.07 | -0.02 | 7/28/2026 1:58:57 PM EST | |||
| 22.00 | 4.10 | 6.00 | 5.05 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 21 | 2.59 | -0.92 | 0.05 | -0.02 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 22.50 | 4.60 | 6.35 | 5.48 | % | 0.24 | 0 | 0 | 2.56 | -0.94 | 0.04 | -0.02 | 7/28/2026 1:58:57 PM EST | |||
| 23.00 | 5.05 | 6.55 | 5.80 | 5.65 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.37 | -0.96 | 0.03 | -0.01 | 7/22/2026 | 7/28/2026 1:58:57 PM EST |
| 23.50 | 5.55 | 7.45 | 6.50 | % | 0.28 | 0 | 0 | 2.84 | -0.97 | 0.02 | -0.01 | 7/28/2026 1:58:57 PM EST | |||
| 24.00 | 6.05 | 8.05 | 7.05 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.02 | -0.98 | 0.02 | -0.01 | 7/24/2026 | 7/28/2026 1:58:57 PM EST |
| 24.50 | 6.55 | 8.45 | 7.50 | % | 0.31 | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 25.00 | 7.00 | 8.70 | 7.85 | 9.24 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.86 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 1:58:57 PM EST |
| 26.00 | 8.00 | 9.75 | 8.88 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 27.00 | 9.05 | 10.75 | 9.90 | % | 0.37 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 28.00 | 10.00 | 12.15 | 11.08 | % | 0.40 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 29.00 | 11.00 | 13.10 | 12.05 | % | 0.42 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 30.00 | 12.00 | 14.00 | 13.00 | 13.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 1:58:57 PM EST |
| 31.00 | 13.00 | 15.10 | 14.05 | % | 0.45 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 32.00 | 14.00 | 16.10 | 15.05 | % | 0.47 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 33.00 | 15.00 | 17.10 | 16.05 | % | 0.49 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 34.00 | 16.00 | 18.10 | 17.05 | % | 0.50 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 35.00 | 17.00 | 19.10 | 18.05 | % | 0.52 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST |