Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $16.60 as of 7/24/2026 5:52:40 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 | 8.80 | 12.85 | 10.83 | 11.40 | 0.00 | 0.00% | 2.17 | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:50 PM EST |
| 6.00 | 8.20 | 11.90 | 10.05 | % | 1.68 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 7.00 | 6.80 | 10.85 | 8.83 | % | 1.26 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 8.00 | 6.45 | 9.80 | 8.13 | % | 1.02 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 9.00 | 5.60 | 8.20 | 6.90 | 7.60 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.63 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 7/24/2026 3:59:50 PM EST |
| 9.50 | 5.15 | 7.75 | 6.45 | % | 0.68 | 0 | 0 | 2.50 | 0.98 | 0.01 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 10.00 | 5.45 | 7.25 | 6.35 | % | 0.64 | 0 | 0 | 2.33 | 0.96 | 0.02 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 10.50 | 5.05 | 6.75 | 5.90 | % | 0.56 | 0 | 0 | 2.21 | 0.94 | 0.02 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 11.00 | 4.50 | 6.25 | 5.38 | % | 0.49 | 0 | 0 | 1.86 | 0.92 | 0.03 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 11.50 | 4.05 | 6.50 | 5.28 | % | 0.46 | 0 | 0 | 2.16 | 0.90 | 0.04 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 12.00 | 3.45 | 5.70 | 4.58 | 5.23 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.00 | 0.87 | 0.05 | -0.01 | 7/21/2026 | 7/24/2026 3:59:50 PM EST |
| 12.50 | 3.25 | 5.35 | 4.30 | % | 0.34 | 0 | 0 | 1.92 | 0.85 | 0.06 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 13.00 | 2.75 | 4.60 | 3.68 | 3.76 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.67 | 0.81 | 0.06 | -0.02 | 7/14/2026 | 7/24/2026 3:59:50 PM EST |
| 13.50 | 2.56 | 3.40 | 2.98 | 3.67 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.83 | 0.78 | 0.07 | -0.02 | 7/20/2026 | 7/24/2026 3:59:50 PM EST |
| 14.00 | 2.48 | 2.86 | 2.67 | 3.16 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.86 | 0.73 | 0.08 | -0.02 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 14.50 | 2.14 | 2.38 | 2.26 | 2.34 | -1.66 | -41.50% | 0.16 | 6 | 83 | 0.80 | 0.68 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 15.00 | 1.86 | 2.09 | 1.98 | 2.01 | -0.69 | -25.56% | 0.13 | 101 | 211 | 0.80 | 0.63 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 15.50 | 1.65 | 1.83 | 1.74 | 1.70 | -0.50 | -22.73% | 0.11 | 21 | 21 | 0.81 | 0.58 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 16.00 | 1.35 | 1.68 | 1.52 | 1.54 | -0.33 | -17.65% | 0.10 | 55 | 97 | 0.81 | 0.53 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 16.50 | 1.14 | 1.38 | 1.26 | 1.21 | -0.47 | -27.98% | 0.08 | 36 | 109 | 0.79 | 0.48 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 17.00 | 0.98 | 1.19 | 1.09 | 1.11 | -0.40 | -26.49% | 0.06 | 63 | 1,412 | 0.79 | 0.43 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 17.50 | 0.80 | 1.06 | 0.93 | 1.00 | -0.24 | -19.36% | 0.05 | 19 | 906 | 0.79 | 0.39 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 18.00 | 0.80 | 0.92 | 0.86 | 0.73 | -0.45 | -38.14% | 0.05 | 332 | 925 | 0.83 | 0.35 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 18.50 | 0.61 | 0.80 | 0.71 | 0.69 | -0.32 | -31.69% | 0.04 | 9 | 243 | 0.81 | 0.31 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 19.00 | 0.53 | 0.72 | 0.63 | 0.63 | -0.23 | -26.75% | 0.03 | 52 | 213 | 0.83 | 0.27 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 19.50 | 0.50 | 0.61 | 0.56 | 0.53 | -0.20 | -27.40% | 0.03 | 2 | 76 | 0.84 | 0.24 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 20.00 | 0.42 | 0.53 | 0.48 | 0.47 | -0.20 | -29.86% | 0.02 | 526 | 438 | 0.85 | 0.22 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 21.00 | 0.35 | 0.40 | 0.38 | 0.33 | -0.14 | -29.79% | 0.02 | 22 | 358 | 0.87 | 0.17 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 22.00 | 0.21 | 0.33 | 0.27 | 0.27 | -0.09 | -25.00% | 0.01 | 28 | 399 | 0.87 | 0.14 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 23.00 | 0.01 | 0.28 | 0.15 | 0.22 | -0.08 | -26.67% | 0.01 | 74 | 502 | 0.74 | 0.12 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 24.00 | 0.11 | 0.26 | 0.19 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.92 | 0.08 | 0.04 | -0.01 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |
| 25.00 | 0.11 | 0.20 | 0.16 | 0.14 | -0.07 | -33.34% | 0.01 | 137 | 1,302 | 0.95 | 0.07 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 3:59:50 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 | 1.61 | 0.81 | % | 0.16 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.21 | 0.61 | % | 0.10 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.80 | 0.90 | % | 0.13 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 1.33 | 0.67 | % | 0.08 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 1.40 | 0.70 | % | 0.08 | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.11 | -0.02 | 0.01 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.93 | -0.04 | 0.02 | -0.01 | 7/17/2026 | 7/24/2026 3:59:50 PM EST |
| 10.50 | 0.02 | 0.12 | 0.07 | 0.11 | +0.02 | +22.23% | 0.01 | 7 | 6 | 0.79 | -0.06 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 11.00 | 0.01 | 0.17 | 0.09 | 0.15 | +0.02 | +15.39% | 0.01 | 16 | 57 | 0.72 | -0.08 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 11.50 | 0.02 | 0.36 | 0.19 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.78 | -0.10 | 0.04 | -0.01 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |
| 12.00 | 0.03 | 0.39 | 0.21 | 0.26 | +0.05 | +23.81% | 0.02 | 5 | 49 | 0.73 | -0.13 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 12.50 | 0.28 | 0.45 | 0.37 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.84 | -0.15 | 0.06 | -0.01 | 7/21/2026 | 7/24/2026 3:59:50 PM EST |
| 13.00 | 0.34 | 0.51 | 0.43 | 0.48 | +0.18 | +60.00% | 0.03 | 22 | 109 | 0.80 | -0.19 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 13.50 | 0.46 | 0.80 | 0.63 | 0.57 | +0.10 | +21.28% | 0.05 | 25 | 143 | 0.84 | -0.22 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 14.00 | 0.58 | 0.79 | 0.69 | 0.80 | +0.21 | +35.60% | 0.05 | 9 | 91 | 0.77 | -0.27 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 14.50 | 0.62 | 1.00 | 0.81 | 0.91 | +0.21 | +30.00% | 0.06 | 15 | 227 | 0.74 | -0.32 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 15.00 | 0.96 | 1.21 | 1.09 | 1.11 | +0.20 | +21.98% | 0.07 | 35 | 214 | 0.77 | -0.37 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 15.50 | 1.21 | 1.45 | 1.33 | 1.32 | +0.17 | +14.79% | 0.09 | 17 | 215 | 0.78 | -0.42 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 16.00 | 1.52 | 1.75 | 1.64 | 1.64 | +0.23 | +16.32% | 0.10 | 62 | 378 | 0.78 | -0.47 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 16.50 | 1.76 | 2.05 | 1.91 | 2.00 | +0.43 | +27.39% | 0.12 | 35 | 280 | 0.76 | -0.52 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 17.00 | 2.04 | 2.33 | 2.19 | 2.13 | +0.14 | +7.04% | 0.13 | 41 | 41 | 0.76 | -0.57 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 17.50 | 2.37 | 2.69 | 2.53 | 2.26 | 0.00 | 0.00% | 0.14 | 0 | 273 | 0.75 | -0.61 | 0.10 | -0.02 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 18.00 | 2.84 | 3.05 | 2.95 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.79 | -0.65 | 0.10 | -0.02 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 18.50 | 3.20 | 4.05 | 3.63 | 3.23 | +0.78 | +31.84% | 0.20 | 1 | 15 | 0.97 | -0.69 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 19.00 | 3.60 | 3.85 | 3.73 | 3.65 | +0.62 | +20.47% | 0.20 | 5 | 138 | 0.80 | -0.73 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 19.50 | 3.85 | 4.50 | 4.18 | 3.69 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.76 | 0.08 | -0.02 | 7/20/2026 | 7/24/2026 3:59:50 PM EST |
| 20.00 | 4.40 | 4.90 | 4.65 | 4.45 | +1.05 | +30.89% | 0.23 | 56 | 53 | 0.85 | -0.78 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 21.00 | 5.10 | 6.55 | 5.83 | 4.97 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.53 | -0.83 | 0.06 | -0.02 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 22.00 | 4.30 | 7.60 | 5.95 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.66 | -0.86 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 23.00 | 5.95 | 7.75 | 6.85 | 5.75 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.24 | -0.88 | 0.05 | -0.01 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |
| 24.00 | 6.70 | 9.35 | 8.03 | 6.74 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.71 | -0.92 | 0.04 | -0.01 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |
| 25.00 | 7.65 | 9.50 | 8.58 | 7.92 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.21 | -0.93 | 0.03 | -0.01 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |
| 30.00 | 12.85 | 16.30 | 14.58 | 14.05 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.67 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/24/2026 3:59:50 PM EST |