Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $17.57 as of 7/29/2026 12:44:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.35 | 13.70 | 12.53 | 11.55 | 0.00 | 0.00% | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:55 PM EST |
| 6.00 | 10.35 | 12.35 | 11.35 | 10.45 | 0.00 | 0.00% | 1.89 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:55 PM EST |
| 7.00 | 9.35 | 11.35 | 10.35 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 8.00 | 8.35 | 10.70 | 9.53 | 8.03 | 0.00 | 0.00% | 1.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 3:59:55 PM EST |
| 9.00 | 7.35 | 9.40 | 8.38 | % | 0.93 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 9.50 | 6.85 | 9.10 | 7.98 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 10.00 | 6.35 | 8.55 | 7.45 | 7.78 | 0.00 | 0.00% | 0.74 | 0 | 10 | 4.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 10.50 | 5.85 | 8.20 | 7.03 | 6.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 3:59:55 PM EST |
| 11.00 | 5.35 | 7.60 | 6.48 | 6.62 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.00 | 0.99 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 11.50 | 4.90 | 7.25 | 6.08 | 5.14 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.69 | 0.98 | 0.01 | -0.01 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 12.00 | 4.50 | 6.40 | 5.45 | 6.20 | 0.00 | 0.00% | 0.45 | 0 | 17 | 3.10 | 0.97 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 12.50 | 3.70 | 5.50 | 4.60 | 4.93 | +0.37 | +8.12% | 0.37 | 2 | 1 | 2.48 | 0.95 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 13.00 | 3.40 | 5.05 | 4.23 | 4.85 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.34 | 0.92 | 0.05 | -0.02 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 13.50 | 2.77 | 4.60 | 3.69 | 4.10 | +0.36 | +9.63% | 0.27 | 2 | 9 | 2.56 | 0.89 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 14.00 | 2.56 | 3.35 | 2.96 | 3.15 | -1.11 | -26.06% | 0.21 | 5 | 303 | 1.32 | 0.85 | 0.07 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 14.50 | 2.21 | 3.80 | 3.01 | 3.00 | -0.30 | -9.10% | 0.21 | 5 | 182 | 1.16 | 0.80 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 15.00 | 1.94 | 2.29 | 2.12 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.78 | 0.75 | 0.10 | -0.04 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 15.50 | 1.51 | 1.92 | 1.72 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.74 | 0.69 | 0.11 | -0.04 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 16.00 | 1.40 | 1.58 | 1.49 | 1.72 | -0.46 | -21.11% | 0.09 | 8 | 584 | 0.81 | 0.63 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 16.50 | 0.98 | 1.31 | 1.15 | 1.74 | -0.05 | -2.80% | 0.07 | 683 | 701 | 0.81 | 0.57 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 17.00 | 0.95 | 1.03 | 0.99 | 1.02 | -0.52 | -33.77% | 0.06 | 768 | 534 | 0.80 | 0.50 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 17.50 | 0.78 | 0.83 | 0.81 | 1.10 | -0.11 | -9.10% | 0.05 | 189 | 675 | 0.81 | 0.43 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 18.00 | 0.63 | 0.69 | 0.66 | 0.66 | -0.39 | -37.15% | 0.04 | 159 | 709 | 0.83 | 0.37 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 18.50 | 0.48 | 0.60 | 0.54 | 0.68 | -0.36 | -34.62% | 0.03 | 63 | 1,074 | 0.84 | 0.31 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 19.00 | 0.38 | 0.49 | 0.44 | 0.44 | -0.23 | -34.33% | 0.02 | 120 | 1,282 | 0.85 | 0.25 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 19.50 | 0.31 | 0.39 | 0.35 | 0.34 | -0.28 | -45.17% | 0.02 | 69 | 391 | 0.86 | 0.20 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 20.00 | 0.24 | 0.29 | 0.27 | 0.30 | -0.24 | -44.45% | 0.01 | 63 | 1,558 | 0.85 | 0.16 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 20.50 | 0.04 | 0.28 | 0.16 | 0.24 | -0.20 | -45.46% | 0.01 | 57 | 195 | 0.75 | 0.12 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 21.00 | 0.17 | 0.23 | 0.20 | 0.26 | -0.04 | -13.34% | 0.01 | 20 | 699 | 0.91 | 0.10 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 22.00 | 0.01 | 0.16 | 0.09 | 0.13 | -0.08 | -38.10% | 0.00 | 55 | 753 | 0.78 | 0.06 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 23.00 | 0.01 | 0.14 | 0.08 | 0.11 | -0.10 | -47.62% | 0.00 | 16 | 916 | 0.86 | 0.03 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 71 | 1.17 | 0.02 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 15 | 5,588 | 1.19 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.39 | 0.01 | 0.01 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 10 | 9.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 100 | 4.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 8 | 4.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.28 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/29/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.28 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.01 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 12.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.04 | +200.00% | 0.01 | 6 | 2,151 | 0.94 | -0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 12.50 | 0.04 | 0.14 | 0.09 | 0.06 | +0.03 | +100.00% | 0.01 | 4 | 215 | 0.93 | -0.05 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.13 | +0.05 | +62.50% | 0.01 | 8 | 60 | 0.99 | -0.08 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 13.50 | 0.01 | 0.40 | 0.21 | 0.12 | +0.01 | +9.10% | 0.02 | 7 | 70 | 0.84 | -0.11 | 0.06 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 14.00 | 0.20 | 0.47 | 0.34 | 0.15 | -0.03 | -16.67% | 0.02 | 8 | 131 | 0.97 | -0.15 | 0.07 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 14.50 | 0.30 | 0.39 | 0.35 | 0.35 | +0.12 | +52.18% | 0.02 | 13 | 322 | 0.87 | -0.20 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 15.00 | 0.42 | 0.52 | 0.47 | 0.47 | +0.16 | +51.62% | 0.03 | 17 | 142 | 0.86 | -0.25 | 0.10 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 15.50 | 0.59 | 0.70 | 0.65 | 0.64 | +0.23 | +56.10% | 0.04 | 12 | 107 | 0.86 | -0.31 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 16.00 | 0.79 | 0.91 | 0.85 | 0.80 | +0.23 | +40.36% | 0.05 | 37 | 297 | 0.87 | -0.37 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 16.50 | 1.05 | 1.13 | 1.09 | 1.11 | +0.38 | +52.06% | 0.07 | 11 | 852 | 0.87 | -0.43 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 17.00 | 1.32 | 1.42 | 1.37 | 1.14 | +0.22 | +23.92% | 0.08 | 816 | 104 | 0.87 | -0.50 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 17.50 | 1.29 | 1.74 | 1.52 | 1.14 | 0.00 | 0.00% | 0.09 | 38 | 122 | 0.76 | -0.57 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 18.00 | 1.78 | 2.09 | 1.94 | 1.80 | +0.27 | +17.65% | 0.11 | 80 | 46 | 0.82 | -0.63 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 18.50 | 1.92 | 2.48 | 2.20 | 2.18 | +0.40 | +22.48% | 0.12 | 201 | 205 | 0.96 | -0.69 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 19.00 | 2.33 | 3.05 | 2.69 | 2.45 | +0.43 | +21.29% | 0.14 | 1 | 29 | 1.12 | -0.75 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 19.50 | 2.75 | 3.50 | 3.13 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.17 | -0.80 | 0.10 | -0.03 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 20.00 | 3.00 | 3.80 | 3.40 | 2.93 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.09 | -0.84 | 0.09 | -0.02 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 20.50 | 2.34 | 4.85 | 3.60 | 3.64 | +0.25 | +7.38% | 0.18 | 2 | 4 | 1.64 | -0.88 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 21.00 | 2.78 | 5.85 | 4.32 | 3.89 | +0.62 | +18.96% | 0.21 | 60 | 7 | 2.12 | -0.90 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 22.00 | 4.20 | 6.75 | 5.48 | 5.48 | 0.00 | 0.00% | 0.25 | 0 | 27 | 2.21 | -0.94 | 0.04 | -0.01 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 23.00 | 5.20 | 7.70 | 6.45 | % | 0.28 | 0 | 0 | 2.32 | -0.97 | 0.03 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 24.00 | 5.50 | 7.80 | 6.65 | 6.90 | % | 0.28 | 2 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 3:59:55 PM EST | |
| 25.00 | 6.60 | 9.45 | 8.03 | 7.55 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.39 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 26.00 | 8.90 | 10.40 | 9.65 | 9.40 | % | 0.37 | 2 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:55 PM EST | |
| 27.00 | 8.55 | 11.40 | 9.98 | % | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 28.00 | 9.55 | 12.60 | 11.08 | % | 0.40 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 29.00 | 10.55 | 13.60 | 12.08 | % | 0.42 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 30.00 | 11.55 | 14.60 | 13.08 | % | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 31.00 | 13.10 | 15.40 | 14.25 | % | 0.46 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 32.00 | 13.55 | 16.40 | 14.98 | % | 0.47 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 33.00 | 14.55 | 17.85 | 16.20 | % | 0.49 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 34.00 | 15.55 | 18.85 | 17.20 | % | 0.51 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 35.00 | 16.55 | 19.40 | 17.98 | % | 0.51 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST |