Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $15.73 as of 7/20/2026 7:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.65 | 9.40 | 8.53 | % | 1.07 | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 9.00 | 7.50 | 8.15 | 7.83 | % | 0.87 | 0 | 0 | 1.44 | 0.97 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 10.00 | 6.40 | 7.20 | 6.80 | 6.60 | +1.30 | +24.53% | 0.68 | 1 | 1 | 1.28 | 0.94 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 11.00 | 5.55 | 6.35 | 5.95 | % | 0.54 | 0 | 0 | 1.20 | 0.91 | 0.03 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 12.00 | 4.00 | 6.40 | 5.20 | % | 0.43 | 0 | 0 | 1.61 | 0.87 | 0.04 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 13.00 | 3.20 | 5.65 | 4.43 | % | 0.34 | 0 | 0 | 1.51 | 0.81 | 0.05 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 14.00 | 3.50 | 3.80 | 3.65 | 3.85 | % | 0.26 | 1 | 0 | 0.81 | 0.75 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 15.00 | 2.91 | 3.20 | 3.06 | 3.00 | +0.45 | +17.65% | 0.20 | 131 | 21 | 0.82 | 0.69 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.00 | 2.54 | 2.63 | 2.59 | 2.68 | +0.68 | +34.00% | 0.16 | 207 | 57 | 0.84 | 0.62 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 17.00 | 2.08 | 2.18 | 2.13 | 2.08 | +0.48 | +30.00% | 0.13 | 97 | 202 | 0.84 | 0.55 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 18.00 | 1.71 | 1.75 | 1.73 | 1.75 | +0.50 | +40.00% | 0.10 | 2,749 | 103 | 0.83 | 0.48 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 19.00 | 1.39 | 1.47 | 1.43 | 1.35 | +0.25 | +22.73% | 0.08 | 169 | 122 | 0.84 | 0.42 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 20.00 | 1.13 | 1.23 | 1.18 | 1.15 | +0.23 | +25.00% | 0.06 | 2,206 | 10 | 0.84 | 0.36 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 21.00 | 0.85 | 1.01 | 0.93 | 0.94 | +0.23 | +32.40% | 0.04 | 64 | 9 | 0.83 | 0.31 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 22.00 | 0.75 | 0.85 | 0.80 | 0.83 | +0.21 | +33.88% | 0.04 | 129 | 3 | 0.85 | 0.27 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 23.00 | 0.52 | 0.71 | 0.62 | 0.64 | +0.12 | +23.08% | 0.03 | 480 | 110 | 0.83 | 0.24 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 24.00 | 0.51 | 0.61 | 0.56 | 0.60 | +0.15 | +33.34% | 0.02 | 20 | 21 | 0.87 | 0.21 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 25.00 | 0.43 | 0.53 | 0.48 | 0.45 | +0.06 | +15.39% | 0.02 | 396 | 12 | 0.89 | 0.18 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 30.00 | 0.24 | 0.29 | 0.27 | 0.25 | +0.05 | +25.00% | 0.01 | 1,897 | 574 | 0.97 | 0.10 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 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 | 2.19 | 1.10 | % | 0.14 | 0 | 0 | 3.05 | -0.01 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.23 | 1.12 | % | 0.12 | 0 | 0 | 2.72 | -0.03 | 0.01 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 10.00 | 0.05 | 0.45 | 0.25 | 0.20 | +0.01 | +5.27% | 0.03 | 10 | 2 | 0.95 | -0.06 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 11.00 | 0.11 | 0.59 | 0.35 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.91 | -0.09 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 12.00 | 0.34 | 0.68 | 0.51 | 0.46 | -0.12 | -20.69% | 0.04 | 1 | 34 | 0.90 | -0.13 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 13.00 | 0.67 | 0.74 | 0.71 | 0.69 | -0.25 | -26.60% | 0.05 | 32 | 27 | 0.87 | -0.19 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 14.00 | 0.96 | 1.05 | 1.01 | 0.99 | -0.21 | -17.50% | 0.07 | 29 | 12 | 0.85 | -0.25 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 15.00 | 1.34 | 1.42 | 1.38 | 1.33 | -0.35 | -20.84% | 0.09 | 37 | 51 | 0.84 | -0.31 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 16.00 | 1.79 | 1.88 | 1.84 | 1.85 | -0.28 | -13.15% | 0.12 | 24 | 17 | 0.83 | -0.38 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 17.00 | 2.34 | 2.43 | 2.39 | 2.35 | -0.44 | -15.78% | 0.14 | 62 | 96 | 0.83 | -0.45 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 18.00 | 2.95 | 3.05 | 3.00 | 3.07 | -0.38 | -11.02% | 0.17 | 23 | 2 | 0.83 | -0.52 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 19.00 | 3.60 | 3.75 | 3.68 | 3.98 | -0.22 | -5.24% | 0.19 | 1 | 12 | 0.83 | -0.58 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 20.00 | 4.30 | 4.50 | 4.40 | 4.43 | -0.74 | -14.32% | 0.22 | 2 | 2 | 0.83 | -0.64 | 0.07 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 21.00 | 5.10 | 5.30 | 5.20 | 5.25 | -1.00 | -16.00% | 0.25 | 19 | 1 | 0.83 | -0.69 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 22.00 | 5.80 | 6.15 | 5.98 | 6.02 | -1.08 | -15.22% | 0.27 | 41 | 15 | 0.80 | -0.73 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 23.00 | 6.65 | 7.35 | 7.00 | % | 0.30 | 0 | 0 | 0.89 | -0.76 | 0.05 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 24.00 | 7.55 | 8.05 | 7.80 | 7.95 | -0.81 | -9.25% | 0.33 | 6 | 69 | 0.84 | -0.79 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 25.00 | 7.55 | 9.15 | 8.35 | % | 0.33 | 0 | 0 | 1.08 | -0.82 | 0.04 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 30.00 | 13.20 | 14.40 | 13.80 | % | 0.46 | 0 | 0 | 1.48 | -0.90 | 0.03 | -0.01 | 7/20/2026 4:00:01 PM EST |