Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $22.83 as of 8/24/2026 10:33:20 AM 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 | 18.70 | 19.55 | 19.13 | 19.57 | +2.49 | +14.58% | 3.83 | 1 | 1 | 8.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 8.00 | 14.15 | 17.55 | 15.85 | % | 1.98 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 9.00 | 13.00 | 16.50 | 14.75 | 8.40 | 0.00 | 0.00% | 1.64 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:58:46 AM EST |
| 10.00 | 12.00 | 15.50 | 13.75 | % | 1.38 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 11.00 | 11.20 | 14.35 | 12.78 | % | 1.16 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 12.00 | 10.05 | 13.25 | 11.65 | % | 0.97 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 12.50 | 9.55 | 12.85 | 11.20 | % | 0.90 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 13.00 | 9.35 | 12.45 | 10.90 | 5.56 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:46 AM EST |
| 13.50 | 9.50 | 11.10 | 10.30 | 5.30 | 0.00 | 0.00% | 0.76 | 0 | 7 | 2.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:46 AM EST |
| 14.00 | 8.45 | 10.80 | 9.63 | 7.33 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:46 AM EST |
| 14.50 | 7.55 | 10.30 | 8.93 | 4.46 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.48 | 0.99 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:46 AM EST |
| 15.00 | 8.05 | 9.65 | 8.85 | 5.95 | 0.00 | 0.00% | 0.59 | 0 | 8 | 2.21 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 9:58:46 AM EST |
| 15.50 | 7.55 | 9.15 | 8.35 | 6.90 | 0.00 | 0.00% | 0.54 | 0 | 31 | 2.09 | 0.99 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 16.00 | 7.05 | 8.65 | 7.85 | 5.52 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.98 | 0.98 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 9:58:46 AM EST |
| 16.50 | 6.55 | 8.15 | 7.35 | 5.25 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.87 | 0.97 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 9:58:46 AM EST |
| 17.00 | 6.20 | 7.35 | 6.78 | 5.88 | 0.00 | 0.00% | 0.40 | 0 | 28 | 1.80 | 0.96 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 17.50 | 5.65 | 6.90 | 6.28 | 6.40 | +1.05 | +19.63% | 0.36 | 10 | 660 | 1.45 | 0.95 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 18.00 | 5.70 | 6.40 | 6.05 | 5.80 | +0.70 | +13.73% | 0.34 | 12 | 510 | 1.31 | 0.93 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 18.50 | 4.85 | 5.95 | 5.40 | 5.60 | +1.50 | +36.59% | 0.29 | 2 | 210 | 1.38 | 0.91 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 19.00 | 4.90 | 5.50 | 5.20 | 5.13 | +0.93 | +22.15% | 0.27 | 2 | 367 | 1.01 | 0.89 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 19.50 | 4.10 | 5.05 | 4.58 | 4.62 | +0.97 | +26.58% | 0.23 | 50 | 272 | 1.01 | 0.87 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 20.00 | 4.25 | 4.50 | 4.38 | 4.10 | +0.75 | +22.39% | 0.22 | 80 | 840 | 0.82 | 0.84 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 20.50 | 3.80 | 4.10 | 3.95 | 3.79 | +0.95 | +33.46% | 0.19 | 5 | 185 | 0.82 | 0.81 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 21.00 | 3.40 | 3.70 | 3.55 | 3.58 | +0.91 | +34.09% | 0.17 | 15 | 1,395 | 0.82 | 0.77 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 21.50 | 3.05 | 3.40 | 3.23 | 3.19 | +0.84 | +35.75% | 0.15 | 6 | 556 | 0.75 | 0.74 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 22.00 | 2.71 | 3.00 | 2.86 | 2.92 | +0.83 | +39.72% | 0.13 | 98 | 913 | 0.82 | 0.70 | 0.08 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 22.50 | 2.49 | 2.66 | 2.58 | 2.41 | +0.57 | +30.98% | 0.11 | 17 | 250 | 0.83 | 0.66 | 0.08 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 23.00 | 2.24 | 2.36 | 2.30 | 2.32 | +0.77 | +49.68% | 0.10 | 850 | 697 | 0.84 | 0.61 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 23.50 | 2.00 | 2.08 | 2.04 | 2.05 | % | 0.09 | 82 | 0 | 0.85 | 0.56 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 24.00 | 1.76 | 1.87 | 1.82 | 1.83 | +0.62 | +51.24% | 0.08 | 349 | 885 | 0.85 | 0.52 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 24.50 | 1.55 | 1.66 | 1.61 | 1.60 | % | 0.07 | 59 | 0 | 0.84 | 0.47 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 25.00 | 1.38 | 1.47 | 1.43 | 1.42 | +0.52 | +57.78% | 0.06 | 61 | 527 | 0.86 | 0.43 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 25.50 | 1.19 | 1.30 | 1.25 | 1.28 | % | 0.05 | 1 | 0 | 0.80 | 0.39 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 26.00 | 1.05 | 1.15 | 1.10 | 1.11 | +0.36 | +48.00% | 0.04 | 65 | 260 | 0.81 | 0.35 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 26.50 | 0.91 | 1.04 | 0.98 | 0.95 | % | 0.04 | 1 | 0 | 0.81 | 0.31 | 0.08 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 27.00 | 0.83 | 0.89 | 0.86 | 0.81 | +0.26 | +47.28% | 0.03 | 292 | 1,130 | 0.83 | 0.28 | 0.08 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 27.50 | 0.70 | 0.81 | 0.76 | 0.74 | % | 0.03 | 4 | 0 | 0.83 | 0.25 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 28.00 | 0.62 | 0.84 | 0.73 | 0.62 | % | 0.03 | 10 | 0 | 0.88 | 0.22 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 29.00 | 0.48 | 0.68 | 0.58 | 0.54 | % | 0.02 | 10 | 0 | 0.91 | 0.17 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 30.00 | 0.40 | 0.46 | 0.43 | 0.43 | +0.14 | +48.28% | 0.01 | 109 | 589 | 0.94 | 0.13 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 31.00 | 0.11 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.93 | 0.10 | 0.04 | -0.02 | 8/24/2026 9:58:46 AM EST | |||
| 32.00 | 0.24 | 0.29 | 0.27 | 0.28 | % | 0.01 | 4 | 0 | 0.92 | 0.08 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 35.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 59 | 80 | 1.06 | 0.03 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 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 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:58:46 AM EST |
| 8.00 | 0.00 | 1.18 | 0.59 | % | 0.07 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 10.00 | 0.00 | 1.29 | 0.65 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 75 | 4.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:58:46 AM EST |
| 11.00 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 43 | 3.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 9:58:46 AM EST |
| 12.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 12.50 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:58:46 AM EST |
| 13.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:58:46 AM EST |
| 13.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 14.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 14.50 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.54 | -0.01 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:46 AM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.47 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 15.50 | 0.04 | 0.23 | 0.14 | 0.05 | -0.01 | -16.67% | 0.01 | 4 | 485 | 1.12 | -0.01 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 16.00 | 0.05 | 0.59 | 0.32 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.81 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.31 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 17.00 | 0.00 | 0.31 | 0.16 | 0.09 | -0.02 | -18.19% | 0.01 | 5 | 627 | 1.25 | -0.04 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 17.50 | 0.10 | 0.16 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 81 | 87 | 0.99 | -0.05 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 18.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.04 | -25.00% | 0.01 | 3 | 177 | 0.87 | -0.07 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 18.50 | 0.01 | 0.29 | 0.15 | 0.20 | -0.07 | -25.93% | 0.01 | 3 | 49 | 0.75 | -0.09 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 19.00 | 0.10 | 0.39 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.84 | -0.11 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 19.50 | 0.16 | 0.45 | 0.31 | 0.31 | -0.10 | -24.39% | 0.02 | 4 | 22 | 0.83 | -0.13 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 20.00 | 0.32 | 0.37 | 0.35 | 0.28 | -0.23 | -45.10% | 0.02 | 26 | 62 | 0.75 | -0.16 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 20.50 | 0.41 | 0.46 | 0.44 | 0.55 | -0.11 | -16.67% | 0.02 | 11 | 34 | 0.83 | -0.19 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 21.00 | 0.53 | 0.58 | 0.56 | 0.55 | -0.25 | -31.25% | 0.03 | 4 | 17 | 0.81 | -0.23 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 21.50 | 0.67 | 0.73 | 0.70 | 0.81 | -0.47 | -36.72% | 0.03 | 2 | 51 | 0.82 | -0.26 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 22.00 | 0.84 | 0.90 | 0.87 | 0.85 | -0.41 | -32.54% | 0.04 | 4 | 230 | 0.83 | -0.30 | 0.08 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 22.50 | 1.02 | 1.09 | 1.06 | 1.20 | -0.31 | -20.53% | 0.05 | 6 | 99 | 0.82 | -0.34 | 0.08 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 23.00 | 1.23 | 1.31 | 1.27 | 1.24 | -0.54 | -30.34% | 0.06 | 131 | 210 | 0.82 | -0.39 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 23.50 | 1.46 | 1.60 | 1.53 | 1.55 | % | 0.07 | 9 | 0 | 0.83 | -0.44 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 24.00 | 1.73 | 1.83 | 1.78 | 1.84 | -0.67 | -26.70% | 0.07 | 22 | 131 | 0.82 | -0.48 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 24.50 | 1.82 | 2.19 | 2.01 | 2.11 | % | 0.08 | 3 | 0 | 0.84 | -0.53 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 25.00 | 2.33 | 2.44 | 2.39 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.83 | -0.57 | 0.09 | -0.05 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 25.50 | 2.66 | 2.84 | 2.75 | % | 0.11 | 0 | 0 | 0.84 | -0.61 | 0.09 | -0.05 | 8/24/2026 9:58:46 AM EST | |||
| 26.00 | 3.00 | 3.15 | 3.08 | 3.10 | % | 0.12 | 10 | 0 | 0.87 | -0.65 | 0.09 | -0.05 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 26.50 | 3.35 | 3.60 | 3.48 | % | 0.13 | 0 | 0 | 0.87 | -0.69 | 0.08 | -0.04 | 8/24/2026 9:58:46 AM EST | |||
| 27.00 | 3.75 | 4.25 | 4.00 | 8.63 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.94 | -0.72 | 0.08 | -0.04 | 8/17/2026 | 8/24/2026 9:58:46 AM EST |
| 27.50 | 4.05 | 4.70 | 4.38 | % | 0.16 | 0 | 0 | 0.93 | -0.75 | 0.07 | -0.04 | 8/24/2026 9:58:46 AM EST | |||
| 28.00 | 4.45 | 5.10 | 4.78 | % | 0.17 | 0 | 0 | 0.93 | -0.78 | 0.07 | -0.04 | 8/24/2026 9:58:46 AM EST | |||
| 29.00 | 5.20 | 5.95 | 5.58 | % | 0.19 | 0 | 0 | 1.24 | -0.83 | 0.06 | -0.03 | 8/24/2026 9:58:46 AM EST | |||
| 30.00 | 5.80 | 7.30 | 6.55 | 7.50 | 0.00 | 0.00% | 0.22 | 0 | 101 | 1.41 | -0.87 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 31.00 | 7.00 | 8.15 | 7.58 | % | 0.24 | 0 | 0 | 1.42 | -0.90 | 0.04 | -0.02 | 8/24/2026 9:58:46 AM EST | |||
| 32.00 | 7.30 | 9.70 | 8.50 | % | 0.27 | 0 | 0 | 1.83 | -0.92 | 0.03 | -0.02 | 8/24/2026 9:58:46 AM EST | |||
| 35.00 | 10.15 | 12.55 | 11.35 | 18.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.01 | -0.97 | 0.02 | -0.01 | 7/31/2026 | 8/24/2026 9:58:46 AM EST |