Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $15.79 as of 7/26/2026 8:24:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.55 | 8.90 | 8.23 | 9.55 | 0.00 | 0.00% | 1.03 | 0 | 10 | 2.07 | 0.98 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 3:59:50 PM EST |
| 9.00 | 6.60 | 7.90 | 7.25 | % | 0.81 | 0 | 0 | 1.83 | 0.97 | 0.01 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 10.00 | 5.65 | 7.00 | 6.33 | 5.80 | -2.20 | -27.50% | 0.63 | 67 | 4 | 1.51 | 0.93 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 11.00 | 4.85 | 6.05 | 5.45 | % | 0.50 | 0 | 0 | 1.45 | 0.89 | 0.03 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 12.00 | 4.05 | 4.95 | 4.50 | % | 0.38 | 0 | 0 | 0.89 | 0.84 | 0.04 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 13.00 | 3.35 | 3.80 | 3.58 | % | 0.28 | 0 | 0 | 0.79 | 0.78 | 0.06 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 14.00 | 2.56 | 3.10 | 2.83 | 2.86 | -0.59 | -17.11% | 0.20 | 41 | 389 | 0.74 | 0.71 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 15.00 | 2.42 | 2.52 | 2.47 | 2.46 | -0.51 | -17.18% | 0.16 | 48 | 147 | 0.84 | 0.63 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 16.00 | 1.96 | 2.05 | 2.01 | 2.01 | -0.56 | -21.79% | 0.13 | 132 | 1,692 | 0.83 | 0.56 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 17.00 | 1.60 | 1.66 | 1.63 | 1.62 | -0.51 | -23.95% | 0.10 | 79 | 394 | 0.84 | 0.48 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 18.00 | 1.30 | 1.48 | 1.39 | 1.32 | -0.32 | -19.52% | 0.08 | 67 | 2,765 | 0.87 | 0.41 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 19.00 | 1.04 | 1.09 | 1.07 | 1.08 | -0.28 | -20.59% | 0.06 | 364 | 523 | 0.85 | 0.35 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 20.00 | 0.85 | 0.88 | 0.87 | 0.85 | -0.28 | -24.78% | 0.04 | 8,351 | 6,551 | 0.85 | 0.30 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 21.00 | 0.69 | 0.72 | 0.71 | 0.71 | -0.14 | -16.48% | 0.03 | 212 | 670 | 0.86 | 0.25 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 22.00 | 0.42 | 0.60 | 0.51 | 0.51 | -0.26 | -33.77% | 0.02 | 82 | 265 | 0.83 | 0.21 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 23.00 | 0.31 | 0.49 | 0.40 | 0.40 | -0.19 | -32.21% | 0.02 | 2 | 1,242 | 0.83 | 0.18 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 24.00 | 0.34 | 0.45 | 0.40 | 0.39 | -0.10 | -20.41% | 0.02 | 14 | 116 | 0.89 | 0.15 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 25.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.10 | -22.73% | 0.01 | 262 | 614 | 0.90 | 0.13 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 30.00 | 0.15 | 0.29 | 0.22 | 0.17 | -0.05 | -22.73% | 0.01 | 783 | 4,207 | 1.03 | 0.05 | 0.02 | -0.01 | 7/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.35 | -0.02 | 0.01 | 0.00 | 7/24/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.63 | -0.03 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 10.00 | 0.15 | 0.22 | 0.19 | 0.20 | +0.07 | +53.85% | 0.02 | 22 | 100 | 0.89 | -0.07 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 11.00 | 0.22 | 0.55 | 0.39 | 0.24 | -0.03 | -11.12% | 0.04 | 1 | 82 | 0.92 | -0.11 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 12.00 | 0.48 | 0.54 | 0.51 | 0.48 | +0.05 | +11.63% | 0.04 | 16 | 39 | 0.85 | -0.16 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 13.00 | 0.62 | 0.77 | 0.70 | 0.77 | +0.13 | +20.32% | 0.05 | 35 | 1,880 | 0.80 | -0.22 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 14.00 | 0.99 | 1.15 | 1.07 | 1.11 | +0.17 | +18.09% | 0.08 | 26 | 56 | 0.81 | -0.29 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 15.00 | 1.51 | 1.60 | 1.56 | 1.60 | +0.25 | +18.52% | 0.10 | 1,019 | 190 | 0.82 | -0.37 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 16.00 | 2.05 | 2.12 | 2.09 | 2.03 | +0.21 | +11.54% | 0.13 | 14 | 195 | 0.82 | -0.44 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 17.00 | 2.67 | 2.73 | 2.70 | 2.75 | +0.40 | +17.03% | 0.16 | 12 | 460 | 0.82 | -0.52 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 18.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.36 | +12.04% | 0.19 | 5 | 121 | 0.81 | -0.59 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 19.00 | 4.00 | 4.20 | 4.10 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.82 | -0.65 | 0.07 | -0.02 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 20.00 | 4.80 | 5.00 | 4.90 | 4.91 | +0.46 | +10.34% | 0.25 | 13 | 16 | 0.83 | -0.70 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 21.00 | 5.45 | 5.85 | 5.65 | 5.90 | +1.35 | +29.67% | 0.27 | 1 | 126 | 0.78 | -0.75 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 22.00 | 6.30 | 6.90 | 6.60 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 130 | 0.81 | -0.79 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |
| 23.00 | 7.20 | 8.30 | 7.75 | % | 0.34 | 0 | 0 | 0.95 | -0.82 | 0.05 | -0.01 | 7/24/2026 3:59:50 PM EST | |||
| 24.00 | 8.00 | 9.45 | 8.73 | 8.35 | +1.45 | +21.02% | 0.36 | 10 | 66 | 1.33 | -0.85 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 25.00 | 8.95 | 9.75 | 9.35 | 9.37 | +1.49 | +18.91% | 0.37 | 3 | 20 | 1.14 | -0.87 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:50 PM EST |
| 30.00 | 13.85 | 14.60 | 14.23 | 13.15 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.31 | -0.95 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 3:59:50 PM EST |