Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $13.56 as of 6/28/2026 8:23:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.70 | 12.65 | 10.68 | 13.17 | 0.00 | 0.00% | 3.56 | 0 | 2 | 7.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 4:00:00 PM EST |
| 4.00 | 7.70 | 11.50 | 9.60 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 5.00 | 6.70 | 10.10 | 8.40 | 8.50 | 0.00 | 0.00% | 1.68 | 0 | 70 | 4.38 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 6.00 | 7.15 | 8.35 | 7.75 | 8.00 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.04 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 7.00 | 6.50 | 6.95 | 6.73 | % | 0.96 | 0 | 0 | 1.46 | 0.98 | 0.01 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 8.00 | 5.55 | 6.05 | 5.80 | 7.00 | 0.00 | 0.00% | 0.72 | 0 | 11 | 1.33 | 0.96 | 0.02 | -0.01 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 9.00 | 4.20 | 5.15 | 4.68 | % | 0.52 | 0 | 0 | 1.18 | 0.92 | 0.03 | -0.01 | 6/26/2026 4:00:00 PM EST | |||
| 10.00 | 3.85 | 4.35 | 4.10 | 4.23 | +0.23 | +5.75% | 0.41 | 208 | 671 | 0.89 | 0.86 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 11.00 | 3.15 | 3.55 | 3.35 | 3.15 | 0.00 | 0.00% | 0.30 | 0 | 349 | 0.88 | 0.79 | 0.06 | -0.01 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 12.00 | 2.61 | 2.77 | 2.69 | 2.66 | +0.14 | +5.56% | 0.22 | 88 | 305 | 0.86 | 0.71 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 13.00 | 2.06 | 2.16 | 2.11 | 2.07 | +0.07 | +3.50% | 0.16 | 186 | 10,315 | 0.84 | 0.63 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 14.00 | 1.44 | 1.74 | 1.59 | 1.66 | +0.10 | +6.41% | 0.11 | 248 | 722 | 0.85 | 0.54 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 15.00 | 1.25 | 1.31 | 1.28 | 1.29 | +0.09 | +7.50% | 0.09 | 403 | 9,629 | 0.83 | 0.46 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 16.00 | 0.96 | 1.00 | 0.98 | 0.99 | +0.09 | +10.00% | 0.06 | 538 | 11,545 | 0.83 | 0.38 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 17.00 | 0.74 | 0.78 | 0.76 | 0.73 | +0.05 | +7.36% | 0.04 | 345 | 1,629 | 0.84 | 0.32 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 0.57 | 0.60 | 0.59 | 0.59 | +0.04 | +7.28% | 0.03 | 154 | 4,166 | 0.84 | 0.26 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 19.00 | 0.44 | 0.47 | 0.46 | 0.45 | +0.03 | +7.15% | 0.02 | 277 | 11,132 | 0.85 | 0.21 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 0.34 | 0.37 | 0.36 | 0.36 | +0.04 | +12.50% | 0.02 | 1,795 | 16,229 | 0.85 | 0.17 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 21.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 92 | 4,388 | 0.86 | 0.14 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 22.00 | 0.22 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 0.01 | 148 | 5,872 | 0.88 | 0.11 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 23.00 | 0.18 | 0.20 | 0.19 | 0.20 | +0.02 | +11.12% | 0.01 | 427 | 9,220 | 0.90 | 0.09 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.01 | 129 | 2,542 | 0.94 | 0.07 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 25.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 1,920 | 11,617 | 0.93 | 0.06 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 26.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 1,314 | 0.94 | 0.04 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 27.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 35 | 8,613 | 0.96 | 0.03 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 19 | 2,070 | 0.98 | 0.03 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 1,368 | 1.10 | 0.02 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 1,315 | 16,384 | 1.02 | 0.02 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 1,973 | 1.09 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 32.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 18 | 2,374 | 1.11 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 33.00 | 0.06 | 0.15 | 0.11 | 0.06 | +0.02 | +50.00% | 0.00 | 64 | 1,301 | 1.12 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.01 | -14.29% | 0.00 | 52 | 6,644 | 1.26 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 6,171 | 1.14 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 36.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3,731 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 37.00 | 0.04 | 0.33 | 0.19 | 0.06 | +0.01 | +20.00% | 0.01 | 16 | 1,308 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 38.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 61 | 528 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 40.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 49 | 10,607 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 41.00 | 0.04 | 0.28 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 532 | 1.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 42.00 | 0.03 | 0.30 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.46 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,513 | 1.50 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,890 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 46.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 26 | 2,889 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 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 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 303 | 599 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 7.00 | 0.02 | 0.29 | 0.16 | 0.07 | % | 0.02 | 1 | 0 | 1.12 | -0.02 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST | |
| 8.00 | 0.06 | 0.14 | 0.10 | 0.14 | -0.01 | -6.67% | 0.01 | 53 | 49 | 0.89 | -0.04 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 9.00 | 0.23 | 0.26 | 0.25 | 0.22 | -0.03 | -12.00% | 0.03 | 29 | 251 | 0.93 | -0.08 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 10.00 | 0.23 | 0.43 | 0.33 | 0.41 | -0.06 | -12.77% | 0.03 | 77 | 3,708 | 0.83 | -0.14 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 11.00 | 0.63 | 0.68 | 0.66 | 0.63 | -0.09 | -12.50% | 0.06 | 176 | 542 | 0.88 | -0.21 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 12.00 | 0.99 | 1.03 | 1.01 | 0.98 | -0.12 | -10.91% | 0.08 | 155 | 3,132 | 0.87 | -0.29 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 13.00 | 1.43 | 1.46 | 1.45 | 1.43 | -0.14 | -8.92% | 0.11 | 447 | 3,739 | 0.86 | -0.37 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 14.00 | 1.93 | 2.02 | 1.98 | 1.97 | -0.19 | -8.80% | 0.14 | 233 | 1,852 | 0.85 | -0.46 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 15.00 | 2.56 | 2.83 | 2.70 | 2.59 | -0.16 | -5.82% | 0.18 | 128 | 6,482 | 0.85 | -0.54 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 16.00 | 3.25 | 3.45 | 3.35 | 3.32 | -0.14 | -4.05% | 0.21 | 70 | 1,831 | 0.88 | -0.62 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 17.00 | 3.85 | 4.20 | 4.03 | 4.05 | -0.16 | -3.80% | 0.24 | 597 | 3,771 | 0.83 | -0.68 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 4.70 | 5.05 | 4.88 | 4.87 | -0.25 | -4.89% | 0.27 | 199 | 2,442 | 0.84 | -0.74 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 19.00 | 5.65 | 5.95 | 5.80 | 5.84 | 0.00 | 0.00% | 0.31 | 165 | 2,159 | 0.89 | -0.79 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 6.55 | 6.90 | 6.73 | 6.60 | -0.30 | -4.35% | 0.34 | 217 | 8,056 | 0.89 | -0.83 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 21.00 | 7.40 | 7.80 | 7.60 | 7.59 | -0.20 | -2.57% | 0.36 | 55 | 981 | 1.04 | -0.86 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 22.00 | 8.25 | 8.75 | 8.50 | 8.54 | -0.15 | -1.73% | 0.39 | 99 | 4,791 | 1.07 | -0.89 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 23.00 | 9.30 | 9.80 | 9.55 | 9.65 | -0.20 | -2.03% | 0.42 | 26 | 2,357 | 1.18 | -0.91 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 24.00 | 10.25 | 10.70 | 10.48 | 10.53 | -0.10 | -0.95% | 0.44 | 34 | 558 | 1.16 | -0.93 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 25.00 | 11.25 | 11.65 | 11.45 | 11.48 | -0.17 | -1.46% | 0.46 | 50 | 1,052 | 1.17 | -0.94 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 26.00 | 12.20 | 13.15 | 12.68 | 12.51 | -0.21 | -1.66% | 0.49 | 12 | 250 | 1.60 | -0.96 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 27.00 | 13.20 | 13.65 | 13.43 | 13.40 | -0.10 | -0.75% | 0.50 | 16 | 360 | 1.28 | -0.97 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 28.00 | 14.15 | 15.20 | 14.68 | 14.59 | +0.09 | +0.63% | 0.52 | 2 | 540 | 1.74 | -0.97 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 29.00 | 15.15 | 15.95 | 15.55 | 15.55 | +0.44 | +2.92% | 0.54 | 7 | 214 | 1.63 | -0.98 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 30.00 | 16.00 | 16.85 | 16.43 | 16.38 | -0.08 | -0.49% | 0.55 | 31 | 555 | 1.60 | -0.98 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 31.00 | 16.90 | 18.15 | 17.53 | 17.50 | -0.32 | -1.80% | 0.57 | 2 | 22 | 1.86 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 32.00 | 17.10 | 19.50 | 18.30 | 18.61 | 0.00 | 0.00% | 0.57 | 0 | 36 | 2.12 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 33.00 | 18.50 | 21.35 | 19.93 | 19.40 | +0.40 | +2.11% | 0.60 | 2 | 0 | 2.62 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 34.00 | 18.35 | 22.35 | 20.35 | 20.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.67 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 35.00 | 20.50 | 23.35 | 21.93 | 22.53 | +1.18 | +5.53% | 0.63 | 7 | 8 | 2.42 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 36.00 | 20.30 | 24.35 | 22.33 | 22.30 | +2.69 | +13.72% | 0.62 | 2 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 37.00 | 21.75 | 25.35 | 23.55 | 21.07 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 38.00 | 22.30 | 26.35 | 24.33 | 22.44 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 39.00 | 23.30 | 27.35 | 25.33 | 23.26 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 40.00 | 24.35 | 28.35 | 26.35 | 26.97 | +2.65 | +10.90% | 0.66 | 1 | 5 | 2.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 41.00 | 25.30 | 29.35 | 27.33 | 27.92 | +2.61 | +10.32% | 0.67 | 1 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 42.00 | 26.50 | 30.35 | 28.43 | 25.74 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:00 PM EST |
| 43.00 | 27.35 | 31.20 | 29.28 | 25.92 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 4:00:00 PM EST |
| 44.00 | 28.35 | 32.00 | 30.18 | 28.27 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 45.00 | 30.15 | 32.70 | 31.43 | 29.35 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:00 PM EST |
| 46.00 | 31.80 | 33.70 | 32.75 | 30.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |