Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $15.86 as of 6/23/2026 1:53:59 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 | 10.95 | 13.05 | 12.00 | 13.17 | 0.00 | 0.00% | 4.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/23/2026 2:59:04 PM EST |
| 4.00 | 9.95 | 12.10 | 11.03 | % | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 2:59:04 PM EST | |||
| 5.00 | 9.80 | 10.95 | 10.38 | 11.40 | 0.00 | 0.00% | 2.08 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 6.00 | 8.60 | 9.75 | 9.18 | 12.00 | 0.00 | 0.00% | 1.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 2:59:04 PM EST |
| 7.00 | 7.80 | 8.75 | 8.28 | % | 1.18 | 0 | 0 | 1.97 | 0.99 | 0.00 | 0.00 | 6/23/2026 2:59:04 PM EST | |||
| 8.00 | 7.00 | 7.75 | 7.38 | 7.47 | -1.24 | -14.24% | 0.92 | 11 | 11 | 1.68 | 0.97 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 9.00 | 6.10 | 6.85 | 6.48 | % | 0.72 | 0 | 0 | 1.52 | 0.95 | 0.02 | -0.01 | 6/23/2026 2:59:04 PM EST | |||
| 10.00 | 5.20 | 5.85 | 5.53 | 5.60 | -0.50 | -8.20% | 0.55 | 5 | 676 | 0.96 | 0.92 | 0.03 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 11.00 | 4.40 | 4.95 | 4.68 | 6.60 | 0.00 | 0.00% | 0.43 | 0 | 336 | 0.93 | 0.87 | 0.04 | -0.01 | 6/16/2026 | 6/23/2026 2:59:04 PM EST |
| 12.00 | 3.65 | 4.00 | 3.83 | 3.92 | -0.58 | -12.89% | 0.32 | 3 | 45 | 0.85 | 0.81 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 13.00 | 3.05 | 3.20 | 3.13 | 3.12 | -0.43 | -12.12% | 0.24 | 75 | 135 | 0.81 | 0.74 | 0.07 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 14.00 | 2.50 | 2.58 | 2.54 | 2.52 | -0.48 | -16.00% | 0.18 | 24 | 286 | 0.79 | 0.66 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 15.00 | 1.99 | 2.08 | 2.04 | 2.05 | -0.39 | -15.99% | 0.14 | 7,265 | 2,179 | 0.78 | 0.58 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 16.00 | 1.58 | 1.66 | 1.62 | 1.60 | -0.40 | -20.00% | 0.10 | 704 | 1,070 | 0.79 | 0.50 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 17.00 | 1.25 | 1.29 | 1.27 | 1.25 | -0.33 | -20.89% | 0.07 | 158 | 1,433 | 0.79 | 0.42 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 18.00 | 1.00 | 1.02 | 1.01 | 1.03 | -0.24 | -18.90% | 0.06 | 254 | 3,710 | 0.79 | 0.35 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 19.00 | 0.78 | 0.81 | 0.80 | 0.81 | -0.21 | -20.59% | 0.04 | 7,128 | 3,992 | 0.80 | 0.29 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 20.00 | 0.62 | 0.64 | 0.63 | 0.64 | -0.19 | -22.90% | 0.03 | 1,100 | 13,253 | 0.80 | 0.24 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 21.00 | 0.49 | 0.52 | 0.51 | 0.51 | -0.15 | -22.73% | 0.02 | 186 | 4,241 | 0.81 | 0.20 | 0.06 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 22.00 | 0.40 | 0.42 | 0.41 | 0.40 | -0.13 | -24.53% | 0.02 | 406 | 5,753 | 0.82 | 0.17 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 23.00 | 0.33 | 0.37 | 0.35 | 0.33 | -0.12 | -26.67% | 0.02 | 94 | 9,018 | 0.84 | 0.15 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 24.00 | 0.26 | 0.29 | 0.28 | 0.29 | -0.06 | -17.15% | 0.01 | 1,041 | 3,142 | 0.86 | 0.13 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 25.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.07 | -23.34% | 0.01 | 456 | 11,115 | 0.86 | 0.11 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 26.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.08 | -29.63% | 0.01 | 24 | 1,264 | 0.88 | 0.10 | 0.03 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 27.00 | 0.16 | 0.18 | 0.17 | 0.19 | -0.06 | -24.00% | 0.01 | 4 | 8,638 | 0.91 | 0.09 | 0.03 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 28.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 64 | 2,114 | 0.92 | 0.08 | 0.03 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 29.00 | 0.12 | 0.15 | 0.14 | 0.11 | -0.08 | -42.11% | 0.00 | 10 | 1,366 | 0.94 | 0.07 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 30.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.05 | -31.25% | 0.00 | 1,909 | 17,701 | 0.96 | 0.06 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 31.00 | 0.09 | 0.13 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,973 | 0.97 | 0.05 | 0.02 | -0.01 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 32.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 2,376 | 0.99 | 0.05 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 33.00 | 0.07 | 0.25 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,310 | 1.09 | 0.03 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 34.00 | 0.07 | 0.12 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 100 | 6,645 | 1.02 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 35.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 7 | 6,212 | 1.05 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 36.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 3,733 | 1.04 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 37.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 1,290 | 1.08 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 38.00 | 0.02 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.11 | 0.02 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.33 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 40.00 | 0.06 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 11,129 | 1.12 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 41.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.36 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 42.00 | 0.01 | 0.15 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 30 | 733 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 43.00 | 0.02 | 0.09 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,493 | 1.39 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 2,891 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 46.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 21 | 2,845 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 599 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 6/23/2026 2:59:04 PM EST | |||
| 8.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.88 | -0.03 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 9.00 | 0.11 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.90 | -0.05 | 0.02 | -0.01 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 10.00 | 0.22 | 0.26 | 0.24 | 0.23 | +0.05 | +27.78% | 0.02 | 142 | 1,372 | 0.88 | -0.08 | 0.03 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 11.00 | 0.36 | 0.40 | 0.38 | 0.39 | +0.09 | +30.00% | 0.03 | 114 | 203 | 0.83 | -0.13 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 12.00 | 0.57 | 0.60 | 0.59 | 0.59 | +0.10 | +20.41% | 0.05 | 373 | 2,826 | 0.81 | -0.19 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 13.00 | 0.87 | 0.92 | 0.90 | 0.90 | +0.14 | +18.43% | 0.07 | 163 | 2,929 | 0.80 | -0.26 | 0.07 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 14.00 | 1.28 | 1.32 | 1.30 | 1.33 | +0.26 | +24.30% | 0.09 | 165 | 1,019 | 0.81 | -0.34 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 15.00 | 1.77 | 1.82 | 1.80 | 1.80 | +0.29 | +19.21% | 0.12 | 346 | 6,487 | 0.81 | -0.42 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 16.00 | 2.36 | 2.40 | 2.38 | 2.37 | +0.33 | +16.18% | 0.15 | 608 | 1,935 | 0.81 | -0.50 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 17.00 | 2.99 | 3.10 | 3.05 | 3.05 | +0.40 | +15.10% | 0.18 | 30 | 3,726 | 0.79 | -0.58 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 18.00 | 3.65 | 3.85 | 3.75 | 3.76 | +0.41 | +12.24% | 0.21 | 18 | 2,571 | 0.81 | -0.65 | 0.08 | -0.02 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 19.00 | 4.45 | 4.65 | 4.55 | 4.54 | +0.49 | +12.10% | 0.24 | 36 | 2,148 | 0.79 | -0.71 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 20.00 | 5.25 | 5.50 | 5.38 | 5.39 | +0.75 | +16.17% | 0.27 | 222 | 7,935 | 0.82 | -0.76 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 21.00 | 6.15 | 6.40 | 6.28 | 6.27 | +1.37 | +27.96% | 0.30 | 20 | 977 | 0.80 | -0.80 | 0.06 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 22.00 | 6.80 | 7.40 | 7.10 | 7.04 | +0.57 | +8.81% | 0.32 | 1 | 4,061 | 0.91 | -0.83 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 23.00 | 7.70 | 8.30 | 8.00 | 7.98 | +0.65 | +8.87% | 0.35 | 1 | 2,382 | 0.94 | -0.85 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 24.00 | 8.65 | 9.25 | 8.95 | 9.00 | +1.01 | +12.65% | 0.37 | 3 | 551 | 0.97 | -0.87 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 25.00 | 9.60 | 10.25 | 9.93 | 9.50 | 0.00 | 0.00% | 0.40 | 0 | 1,086 | 1.02 | -0.89 | 0.04 | -0.01 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 26.00 | 10.55 | 11.20 | 10.88 | 10.87 | +0.86 | +8.60% | 0.42 | 10 | 268 | 1.04 | -0.90 | 0.03 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 27.00 | 11.50 | 12.15 | 11.83 | 11.28 | 0.00 | 0.00% | 0.44 | 0 | 406 | 1.04 | -0.91 | 0.03 | -0.01 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 28.00 | 12.55 | 13.15 | 12.85 | 12.05 | 0.00 | 0.00% | 0.46 | 0 | 582 | 1.09 | -0.92 | 0.03 | -0.01 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 29.00 | 13.45 | 14.20 | 13.83 | 13.81 | +0.50 | +3.76% | 0.48 | 1 | 222 | 1.18 | -0.93 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 30.00 | 14.70 | 15.10 | 14.90 | 14.38 | 0.00 | 0.00% | 0.50 | 0 | 1,412 | 1.18 | -0.94 | 0.02 | -0.01 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 31.00 | 15.45 | 16.15 | 15.80 | 14.92 | 0.00 | 0.00% | 0.51 | 0 | 224 | 1.22 | -0.95 | 0.02 | -0.01 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 32.00 | 16.55 | 17.25 | 16.90 | 16.17 | 0.00 | 0.00% | 0.53 | 0 | 170 | 1.26 | -0.95 | 0.02 | -0.01 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 33.00 | 17.50 | 18.20 | 17.85 | 16.90 | 0.00 | 0.00% | 0.54 | 0 | 418 | 1.30 | -0.97 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 34.00 | 18.35 | 19.50 | 18.93 | 18.83 | +2.07 | +12.36% | 0.56 | 5 | 37 | 1.48 | -0.97 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |
| 35.00 | 19.40 | 20.10 | 19.75 | 19.14 | 0.00 | 0.00% | 0.56 | 0 | 490 | 1.32 | -0.97 | 0.01 | 0.00 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 36.00 | 20.05 | 22.85 | 21.45 | 19.61 | 0.00 | 0.00% | 0.60 | 0 | 73 | 2.03 | -0.97 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 37.00 | 20.60 | 23.85 | 22.23 | 21.07 | 0.00 | 0.00% | 0.60 | 0 | 13 | 2.07 | -0.97 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:04 PM EST |
| 38.00 | 21.20 | 24.85 | 23.03 | 22.44 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.10 | -0.98 | 0.01 | 0.00 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 39.00 | 22.60 | 25.85 | 24.23 | 23.26 | 0.00 | 0.00% | 0.62 | 0 | 19 | 2.14 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 40.00 | 23.40 | 26.85 | 25.13 | 24.32 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.17 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 41.00 | 24.45 | 27.85 | 26.15 | 25.31 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 42.00 | 25.85 | 28.85 | 27.35 | 25.74 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 2:59:04 PM EST |
| 43.00 | 25.85 | 29.85 | 27.85 | 25.92 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/23/2026 2:59:04 PM EST |
| 44.00 | 27.60 | 30.85 | 29.23 | 28.27 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 45.00 | 28.40 | 31.85 | 30.13 | 29.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:04 PM EST |
| 46.00 | 29.95 | 32.85 | 31.40 | 30.80 | +0.55 | +1.82% | 0.68 | 2 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:04 PM EST |