Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $21.57 as of 8/21/2026 12:23:37 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 | 16.65 | 18.35 | 17.50 | % | 3.50 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 7.00 | 15.50 | 16.15 | 15.83 | % | 2.26 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 8.00 | 13.65 | 15.35 | 14.50 | 9.80 | 0.00 | 0.00% | 1.81 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 11:58:57 AM EST |
| 9.00 | 12.65 | 14.35 | 13.50 | % | 1.50 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 10.00 | 11.65 | 13.35 | 12.50 | 8.51 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:57 AM EST |
| 11.00 | 10.65 | 12.40 | 11.53 | % | 1.05 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 11.50 | 10.15 | 11.65 | 10.90 | 9.94 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 12.00 | 9.65 | 11.15 | 10.40 | 9.44 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 12.50 | 9.15 | 10.65 | 9.90 | 9.15 | 0.00 | 0.00% | 0.79 | 0 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 13.00 | 8.65 | 10.15 | 9.40 | 5.55 | 0.00 | 0.00% | 0.72 | 0 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:58:57 AM EST |
| 13.50 | 8.20 | 9.65 | 8.93 | 4.95 | 0.00 | 0.00% | 0.66 | 0 | 13 | 2.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:57 AM EST |
| 14.00 | 8.50 | 9.00 | 8.75 | 7.33 | 0.00 | 0.00% | 0.62 | 0 | 385 | 1.81 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 14.50 | 7.20 | 8.65 | 7.93 | 6.79 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.94 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 15.00 | 6.70 | 8.15 | 7.43 | 6.27 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.82 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 15.50 | 7.05 | 7.60 | 7.33 | 7.16 | +1.16 | +19.34% | 0.47 | 10 | 50 | 1.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 16.00 | 6.55 | 7.15 | 6.85 | 6.65 | +1.14 | +20.69% | 0.43 | 10 | 80 | 1.60 | 0.99 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 16.50 | 5.65 | 6.60 | 6.13 | 5.05 | 0.00 | 0.00% | 0.37 | 0 | 55 | 1.56 | 0.99 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 17.00 | 5.60 | 6.05 | 5.83 | 6.00 | +1.40 | +30.44% | 0.34 | 5 | 262 | 1.39 | 0.98 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 17.50 | 5.10 | 5.60 | 5.35 | 4.87 | +0.67 | +15.96% | 0.31 | 5 | 152 | 1.34 | 0.97 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 18.00 | 4.55 | 5.25 | 4.90 | 4.60 | +0.90 | +24.33% | 0.27 | 5 | 430 | 1.29 | 0.95 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 18.50 | 4.20 | 4.80 | 4.50 | 4.50 | +1.20 | +36.37% | 0.24 | 37 | 1,121 | 0.89 | 0.93 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 19.00 | 3.75 | 4.20 | 3.98 | 4.00 | +1.00 | +33.34% | 0.21 | 69 | 867 | 0.78 | 0.90 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 19.50 | 3.40 | 3.80 | 3.60 | 3.49 | +0.95 | +37.41% | 0.18 | 48 | 820 | 0.85 | 0.86 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 20.00 | 3.10 | 3.35 | 3.23 | 3.22 | +1.02 | +46.37% | 0.16 | 5,641 | 1,609 | 0.78 | 0.82 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 20.50 | 2.81 | 2.98 | 2.90 | 2.77 | +0.88 | +46.57% | 0.14 | 151 | 620 | 0.80 | 0.77 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 21.00 | 2.46 | 2.63 | 2.55 | 2.55 | +0.84 | +49.13% | 0.12 | 302 | 3,388 | 0.81 | 0.72 | 0.09 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 21.50 | 2.14 | 2.27 | 2.21 | 2.19 | +0.82 | +59.86% | 0.10 | 75 | 861 | 0.79 | 0.67 | 0.10 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 22.00 | 1.88 | 1.97 | 1.93 | 1.78 | +0.60 | +50.85% | 0.09 | 2,966 | 3,549 | 0.82 | 0.62 | 0.10 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 22.50 | 1.63 | 1.72 | 1.68 | 1.59 | +0.61 | +62.25% | 0.07 | 468 | 489 | 0.82 | 0.56 | 0.11 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 23.00 | 1.40 | 1.50 | 1.45 | 1.41 | +0.52 | +58.43% | 0.06 | 1,318 | 1,857 | 0.83 | 0.51 | 0.11 | -0.06 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 23.50 | 1.20 | 1.31 | 1.26 | 1.13 | +0.48 | +73.85% | 0.05 | 122 | 419 | 0.85 | 0.46 | 0.10 | -0.06 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 24.00 | 1.02 | 1.13 | 1.08 | 1.03 | +0.47 | +83.93% | 0.05 | 276 | 1,378 | 0.86 | 0.41 | 0.10 | -0.06 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 24.50 | 0.86 | 0.95 | 0.91 | 0.65 | +0.17 | +35.42% | 0.04 | 63 | 24 | 0.88 | 0.37 | 0.10 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 25.00 | 0.73 | 0.80 | 0.77 | 0.77 | +0.33 | +75.00% | 0.03 | 839 | 928 | 0.87 | 0.33 | 0.09 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 25.50 | 0.60 | 0.69 | 0.65 | 0.69 | +0.29 | +72.50% | 0.03 | 123 | 53 | 0.89 | 0.29 | 0.09 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 26.00 | 0.53 | 0.59 | 0.56 | 0.57 | +0.28 | +96.56% | 0.02 | 49 | 492 | 0.90 | 0.26 | 0.08 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 26.50 | 0.44 | 0.51 | 0.48 | 0.50 | +0.22 | +78.58% | 0.02 | 47 | 31 | 0.91 | 0.22 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 27.00 | 0.39 | 0.44 | 0.42 | 0.41 | +0.18 | +78.27% | 0.02 | 188 | 615 | 0.92 | 0.19 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 27.50 | 0.18 | 0.39 | 0.29 | 0.25 | +0.02 | +8.70% | 0.01 | 6 | 2 | 0.85 | 0.17 | 0.06 | -0.04 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 28.00 | 0.28 | 0.35 | 0.32 | 0.31 | +0.13 | +72.23% | 0.01 | 36 | 85 | 0.96 | 0.15 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 29.00 | 0.21 | 0.27 | 0.24 | 0.24 | +0.10 | +71.43% | 0.01 | 43 | 4 | 0.99 | 0.11 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 30.00 | 0.17 | 0.20 | 0.19 | 0.19 | +0.09 | +90.00% | 0.01 | 287 | 795 | 1.01 | 0.08 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 31.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.06 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 32.00 | 0.02 | 0.23 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.04 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 11:58:57 AM EST |
| 33.00 | 0.04 | 0.28 | 0.16 | % | 0.00 | 0 | 0 | 1.15 | 0.03 | 0.01 | -0.01 | 8/21/2026 11:58:57 AM EST | |||
| 34.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.46 | 0.02 | 0.01 | -0.01 | 8/21/2026 11:58:57 AM EST | |||
| 35.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 31 | 6 | 1.04 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 11:58:57 AM 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 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 7.00 | 0.00 | 0.59 | 0.30 | % | 0.04 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.59 | 0.30 | % | 0.04 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.59 | 0.30 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 71 | 3.54 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:57 AM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:58:57 AM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:58:57 AM EST |
| 12.50 | 0.00 | 0.62 | 0.31 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:58:57 AM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:57 AM EST |
| 14.00 | 0.01 | 0.06 | 0.04 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 197 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 167 | 2.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 425 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 15.50 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 116 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 24 | 256 | 0.95 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 16.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 16 | 279 | 0.91 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 44 | 229 | 0.90 | -0.02 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 17.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 51 | 259 | 0.86 | -0.03 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 18.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.11 | -45.84% | 0.01 | 130 | 418 | 0.85 | -0.05 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 18.50 | 0.10 | 0.18 | 0.14 | 0.18 | -0.13 | -41.94% | 0.01 | 2 | 208 | 0.84 | -0.07 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 19.00 | 0.19 | 0.24 | 0.22 | 0.22 | -0.20 | -47.62% | 0.01 | 215 | 332 | 0.83 | -0.10 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 19.50 | 0.26 | 0.33 | 0.30 | 0.39 | -0.16 | -29.10% | 0.02 | 3 | 183 | 0.81 | -0.14 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 20.00 | 0.36 | 0.40 | 0.38 | 0.40 | -0.37 | -48.06% | 0.02 | 30 | 303 | 0.81 | -0.18 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 20.50 | 0.48 | 0.53 | 0.51 | 0.53 | -0.36 | -40.45% | 0.02 | 183 | 158 | 0.81 | -0.23 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 21.00 | 0.62 | 0.69 | 0.66 | 0.69 | -0.49 | -41.53% | 0.03 | 1,491 | 169 | 0.82 | -0.28 | 0.09 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 21.50 | 0.80 | 0.88 | 0.84 | 0.86 | -0.59 | -40.69% | 0.04 | 43 | 47 | 0.83 | -0.33 | 0.10 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 22.00 | 1.01 | 1.10 | 1.06 | 1.14 | -0.45 | -28.31% | 0.05 | 87 | 98 | 0.83 | -0.38 | 0.10 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 22.50 | 1.25 | 1.58 | 1.42 | 1.32 | % | 0.06 | 20 | 0 | 0.85 | -0.44 | 0.11 | -0.05 | 8/21/2026 | 8/21/2026 11:58:57 AM EST | |
| 23.00 | 1.52 | 1.62 | 1.57 | 1.55 | -0.92 | -37.25% | 0.07 | 43 | 14 | 0.86 | -0.49 | 0.11 | -0.06 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 23.50 | 1.80 | 2.00 | 1.90 | % | 0.08 | 0 | 0 | 0.90 | -0.54 | 0.10 | -0.06 | 8/21/2026 11:58:57 AM EST | |||
| 24.00 | 2.13 | 2.25 | 2.19 | 5.73 | 0.00 | 0.00% | 0.09 | 0 | 510 | 0.85 | -0.59 | 0.10 | -0.06 | 8/19/2026 | 8/21/2026 11:58:57 AM EST |
| 24.50 | 2.49 | 2.57 | 2.53 | % | 0.10 | 0 | 0 | 0.88 | -0.63 | 0.10 | -0.05 | 8/21/2026 11:58:57 AM EST | |||
| 25.00 | 2.84 | 2.97 | 2.91 | 6.64 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.90 | -0.67 | 0.09 | -0.05 | 8/19/2026 | 8/21/2026 11:58:57 AM EST |
| 25.50 | 3.15 | 3.60 | 3.38 | % | 0.13 | 0 | 0 | 0.85 | -0.71 | 0.09 | -0.05 | 8/21/2026 11:58:57 AM EST | |||
| 26.00 | 3.55 | 4.00 | 3.78 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.74 | 0.08 | -0.05 | 7/31/2026 | 8/21/2026 11:58:57 AM EST |
| 26.50 | 3.95 | 4.45 | 4.20 | % | 0.16 | 0 | 0 | 0.84 | -0.78 | 0.07 | -0.04 | 8/21/2026 11:58:57 AM EST | |||
| 27.00 | 4.40 | 4.90 | 4.65 | 8.61 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.89 | -0.81 | 0.07 | -0.04 | 8/17/2026 | 8/21/2026 11:58:57 AM EST |
| 27.50 | 4.80 | 5.95 | 5.38 | % | 0.20 | 0 | 0 | 1.06 | -0.83 | 0.06 | -0.04 | 8/21/2026 11:58:57 AM EST | |||
| 28.00 | 5.25 | 6.95 | 6.10 | 9.82 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.91 | -0.85 | 0.06 | -0.03 | 8/10/2026 | 8/21/2026 11:58:57 AM EST |
| 29.00 | 6.15 | 7.75 | 6.95 | 11.44 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.92 | -0.89 | 0.04 | -0.03 | 8/14/2026 | 8/21/2026 11:58:57 AM EST |
| 30.00 | 7.10 | 8.00 | 7.55 | 7.56 | -1.06 | -12.30% | 0.25 | 1 | 2 | 1.54 | -0.92 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 31.00 | 8.05 | 9.65 | 8.85 | 9.66 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.10 | -0.94 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 32.00 | 9.00 | 10.65 | 9.83 | 10.64 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.21 | -0.96 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 33.00 | 10.10 | 10.45 | 10.28 | % | 0.31 | 0 | 0 | 2.21 | -0.97 | 0.01 | -0.01 | 8/21/2026 11:58:57 AM EST | |||
| 34.00 | 10.70 | 13.10 | 11.90 | % | 0.35 | 0 | 0 | 2.70 | -0.98 | 0.01 | -0.01 | 8/21/2026 11:58:57 AM EST | |||
| 35.00 | 11.70 | 14.10 | 12.90 | 13.86 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.80 | -0.99 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |