Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $15.73 as of 7/20/2026 7:13:37 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 | 9.60 | 13.55 | 11.58 | 11.55 | +0.62 | +5.68% | 2.32 | 4 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 6.00 | 8.65 | 11.90 | 10.28 | 10.45 | 0.00 | 0.00% | 1.71 | 6 | 2 | 5.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 7.00 | 7.65 | 11.60 | 9.63 | % | 1.38 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 8.00 | 6.60 | 10.55 | 8.58 | 8.03 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 9.00 | 5.65 | 9.55 | 7.60 | % | 0.84 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 9.50 | 5.10 | 9.05 | 7.08 | % | 0.75 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 10.00 | 5.30 | 7.85 | 6.58 | 6.25 | 0.00 | 0.00% | 0.66 | 0 | 10 | 2.74 | 0.99 | 0.01 | 0.00 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 10.50 | 5.90 | 6.55 | 6.23 | 6.50 | +0.55 | +9.25% | 0.59 | 2 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 11.00 | 4.55 | 6.90 | 5.73 | % | 0.52 | 0 | 0 | 2.43 | 0.98 | 0.02 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 11.50 | 4.90 | 5.60 | 5.25 | 5.30 | % | 0.46 | 4 | 0 | 1.50 | 0.96 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 12.00 | 3.50 | 5.95 | 4.73 | 3.84 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.14 | 0.94 | 0.03 | -0.01 | 7/7/2026 | 7/20/2026 4:00:01 PM EST |
| 12.50 | 3.15 | 5.50 | 4.33 | % | 0.35 | 0 | 0 | 2.02 | 0.92 | 0.04 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 13.00 | 3.60 | 4.20 | 3.90 | 3.95 | +1.45 | +58.00% | 0.30 | 2 | 10 | 1.22 | 0.89 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 13.50 | 2.31 | 4.65 | 3.48 | 2.33 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.83 | 0.86 | 0.06 | -0.02 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 14.00 | 2.74 | 3.45 | 3.10 | 1.78 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.82 | 0.82 | 0.07 | -0.02 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 14.50 | 2.33 | 3.05 | 2.69 | 1.97 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.80 | 0.77 | 0.08 | -0.02 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 15.00 | 2.25 | 2.44 | 2.35 | 2.40 | +0.57 | +31.15% | 0.16 | 50 | 36 | 0.82 | 0.73 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 15.50 | 1.98 | 2.13 | 2.06 | 1.98 | +0.44 | +28.58% | 0.13 | 2 | 34 | 0.83 | 0.67 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.00 | 1.71 | 1.83 | 1.77 | 1.75 | +0.52 | +42.28% | 0.11 | 96 | 451 | 0.83 | 0.62 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.50 | 1.46 | 1.55 | 1.51 | 1.46 | +0.42 | +40.39% | 0.09 | 132 | 635 | 0.83 | 0.56 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 17.00 | 1.24 | 1.33 | 1.29 | 1.23 | +0.37 | +43.03% | 0.08 | 208 | 369 | 0.83 | 0.51 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 17.50 | 1.04 | 1.07 | 1.06 | 0.98 | +0.22 | +28.95% | 0.06 | 66 | 379 | 0.81 | 0.45 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 18.00 | 0.87 | 0.92 | 0.90 | 0.87 | +0.21 | +31.82% | 0.05 | 72 | 513 | 0.81 | 0.40 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 18.50 | 0.69 | 0.82 | 0.76 | 0.81 | +0.27 | +50.00% | 0.04 | 17 | 220 | 0.82 | 0.35 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 19.00 | 0.59 | 0.68 | 0.64 | 0.61 | +0.16 | +35.56% | 0.03 | 150 | 603 | 0.82 | 0.31 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 19.50 | 0.47 | 0.59 | 0.53 | 0.51 | +0.11 | +27.50% | 0.03 | 175 | 236 | 0.82 | 0.27 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 20.00 | 0.38 | 0.49 | 0.44 | 0.39 | +0.12 | +44.45% | 0.02 | 88 | 530 | 0.82 | 0.23 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 21.00 | 0.28 | 0.35 | 0.32 | 0.28 | +0.04 | +16.67% | 0.02 | 409 | 277 | 0.84 | 0.18 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 22.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.08 | +66.67% | 0.01 | 45 | 54 | 0.85 | 0.13 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 23.00 | 0.01 | 0.17 | 0.09 | 0.15 | -0.09 | -37.50% | 0.00 | 3 | 449 | 0.71 | 0.09 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 24.00 | 0.04 | 0.17 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 4 | 28 | 0.85 | 0.07 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 25.00 | 0.02 | 0.15 | 0.09 | 0.12 | +0.04 | +50.00% | 0.00 | 5,503 | 124 | 0.87 | 0.05 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 100 | 4.19 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 9.50 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.62 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.41 | -0.01 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 15 | 3.21 | -0.02 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 11.50 | 0.04 | 0.13 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 16 | 10 | 0.90 | -0.04 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 12.00 | 0.09 | 0.18 | 0.14 | 0.10 | -0.19 | -65.52% | 0.01 | 5 | 28 | 0.92 | -0.06 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 12.50 | 0.13 | 0.23 | 0.18 | 0.18 | -0.15 | -45.46% | 0.01 | 7 | 30 | 0.89 | -0.08 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 13.00 | 0.19 | 0.46 | 0.33 | 0.22 | -0.13 | -37.15% | 0.03 | 11 | 61 | 0.96 | -0.11 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 13.50 | 0.25 | 0.37 | 0.31 | 0.36 | -0.13 | -26.54% | 0.02 | 6 | 59 | 0.85 | -0.14 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 14.00 | 0.36 | 0.46 | 0.41 | 0.44 | -0.20 | -31.25% | 0.03 | 29 | 102 | 0.84 | -0.18 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 14.50 | 0.49 | 0.60 | 0.55 | 0.54 | -0.30 | -35.72% | 0.04 | 1 | 157 | 0.84 | -0.23 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 15.00 | 0.63 | 0.75 | 0.69 | 0.72 | -0.35 | -32.71% | 0.05 | 13 | 105 | 0.83 | -0.27 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 15.50 | 0.83 | 0.94 | 0.89 | 0.87 | -0.64 | -42.39% | 0.06 | 18 | 127 | 0.83 | -0.33 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.00 | 1.04 | 1.15 | 1.10 | 1.09 | -0.38 | -25.85% | 0.07 | 11 | 128 | 0.82 | -0.38 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.50 | 1.28 | 1.39 | 1.34 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 124 | 0.82 | -0.44 | 0.11 | -0.03 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 17.00 | 1.52 | 1.66 | 1.59 | 1.56 | -0.59 | -27.45% | 0.09 | 15 | 16 | 0.81 | -0.49 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 17.50 | 1.85 | 1.96 | 1.91 | 1.89 | -1.19 | -38.64% | 0.11 | 23 | 104 | 0.82 | -0.55 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 18.00 | 2.19 | 2.29 | 2.24 | 2.57 | -0.28 | -9.83% | 0.12 | 1 | 37 | 0.82 | -0.60 | 0.11 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 18.50 | 2.50 | 2.64 | 2.57 | 3.46 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.81 | -0.65 | 0.10 | -0.03 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 19.00 | 2.88 | 3.05 | 2.97 | 3.93 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.82 | -0.69 | 0.10 | -0.03 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 19.50 | 3.25 | 3.50 | 3.38 | 3.42 | -1.11 | -24.51% | 0.17 | 4 | 2 | 0.84 | -0.73 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 20.00 | 3.50 | 4.05 | 3.78 | 3.80 | -0.84 | -18.11% | 0.19 | 2 | 1 | 0.80 | -0.77 | 0.08 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 21.00 | 4.20 | 5.05 | 4.63 | 4.57 | -1.08 | -19.12% | 0.22 | 4 | 6 | 1.13 | -0.82 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 22.00 | 5.10 | 5.95 | 5.53 | 7.37 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.17 | -0.87 | 0.06 | -0.02 | 7/9/2026 | 7/20/2026 4:00:01 PM EST |
| 23.00 | 5.30 | 7.55 | 6.43 | % | 0.28 | 0 | 0 | 1.71 | -0.91 | 0.04 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 24.00 | 6.30 | 8.75 | 7.53 | % | 0.31 | 0 | 0 | 1.95 | -0.93 | 0.03 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 25.00 | 7.25 | 9.70 | 8.48 | 8.75 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.05 | -0.95 | 0.03 | -0.01 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 30.00 | 11.50 | 15.45 | 13.48 | % | 0.45 | 0 | 0 | 2.94 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST |