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 | 17.05 | 21.10 | 19.08 | % | 3.82 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 9.00 | 13.05 | 17.10 | 15.08 | 9.16 | 0.00 | 0.00% | 1.68 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:58:46 AM EST |
| 10.00 | 12.05 | 16.00 | 14.03 | 8.70 | 0.00 | 0.00% | 1.40 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:46 AM EST |
| 11.00 | 11.05 | 15.00 | 13.03 | % | 1.18 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 12.00 | 10.05 | 14.10 | 12.08 | % | 1.01 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 13.00 | 9.10 | 13.15 | 11.13 | % | 0.86 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 13.50 | 8.60 | 12.30 | 10.45 | % | 0.77 | 0 | 0 | 2.70 | 0.99 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 14.00 | 8.10 | 11.80 | 9.95 | 4.82 | 0.00 | 0.00% | 0.71 | 0 | 5 | 2.58 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 9:58:46 AM EST |
| 14.50 | 8.60 | 11.15 | 9.88 | 5.77 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.46 | 0.98 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 9:58:46 AM EST |
| 15.00 | 8.10 | 10.85 | 9.48 | 7.93 | 0.00 | 0.00% | 0.63 | 0 | 22 | 2.37 | 0.97 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 15.50 | 7.65 | 10.20 | 8.93 | 8.43 | +5.37 | +175.49% | 0.58 | 1 | 1 | 2.26 | 0.96 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 16.00 | 7.20 | 8.70 | 7.95 | 6.34 | 0.00 | 0.00% | 0.50 | 0 | 80 | 2.18 | 0.95 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 16.50 | 6.75 | 9.30 | 8.03 | 7.50 | +1.00 | +15.39% | 0.49 | 30 | 165 | 2.10 | 0.94 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 17.00 | 6.35 | 8.00 | 7.18 | 7.63 | +5.26 | +221.95% | 0.42 | 1 | 30 | 2.07 | 0.92 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 17.50 | 5.65 | 7.20 | 6.43 | 5.94 | 0.00 | 0.00% | 0.37 | 0 | 107 | 1.23 | 0.91 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 18.00 | 5.80 | 6.70 | 6.25 | 5.37 | 0.00 | 0.00% | 0.35 | 0 | 171 | 1.92 | 0.89 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 18.50 | 5.20 | 6.45 | 5.83 | 4.36 | 0.00 | 0.00% | 0.32 | 0 | 48 | 1.51 | 0.87 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 19.00 | 5.40 | 5.85 | 5.63 | 4.85 | 0.00 | 0.00% | 0.30 | 0 | 90 | 1.13 | 0.84 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 19.50 | 4.65 | 5.55 | 5.10 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 472 | 1.06 | 0.82 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 20.00 | 4.60 | 4.95 | 4.78 | 4.88 | +1.03 | +26.76% | 0.24 | 12 | 633 | 0.88 | 0.79 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 20.50 | 4.05 | 4.70 | 4.38 | 3.65 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.85 | 0.76 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 21.00 | 3.95 | 4.25 | 4.10 | 4.20 | +1.05 | +33.34% | 0.20 | 149 | 678 | 0.87 | 0.73 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 21.50 | 3.35 | 3.95 | 3.65 | 3.61 | +0.76 | +26.67% | 0.17 | 6 | 68 | 0.85 | 0.70 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 22.00 | 3.30 | 3.55 | 3.43 | 3.42 | +0.79 | +30.04% | 0.16 | 13 | 592 | 0.85 | 0.66 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 22.50 | 3.00 | 3.25 | 3.13 | 3.13 | +0.73 | +30.42% | 0.14 | 13 | 289 | 0.81 | 0.63 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 23.00 | 2.75 | 3.05 | 2.90 | 2.86 | +0.70 | +32.41% | 0.13 | 97 | 609 | 0.83 | 0.60 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 23.50 | 2.56 | 2.82 | 2.69 | 2.65 | +0.71 | +36.60% | 0.11 | 91 | 377 | 0.84 | 0.56 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 24.00 | 2.21 | 2.51 | 2.36 | 2.47 | +0.71 | +40.35% | 0.10 | 510 | 744 | 0.86 | 0.53 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 25.00 | 2.00 | 2.11 | 2.06 | 1.97 | +0.51 | +34.94% | 0.08 | 669 | 724 | 0.85 | 0.47 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 26.00 | 1.58 | 1.77 | 1.68 | 1.68 | +0.52 | +44.83% | 0.06 | 186 | 196 | 0.85 | 0.41 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 27.00 | 1.36 | 1.48 | 1.42 | 1.43 | +0.44 | +44.45% | 0.05 | 113 | 513 | 0.84 | 0.35 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 30.00 | 0.81 | 0.87 | 0.84 | 0.87 | +0.30 | +52.64% | 0.03 | 159 | 577 | 0.91 | 0.23 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 35.00 | 0.36 | 0.42 | 0.39 | 0.38 | +0.06 | +18.75% | 0.01 | 297 | 545 | 0.88 | 0.11 | 0.03 | -0.02 | 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 11.00 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 12.00 | 0.02 | 0.30 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 13.00 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:58:46 AM EST |
| 13.50 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 2.84 | -0.01 | 0.00 | 0.00 | 8/24/2026 9:58:46 AM EST | |||
| 14.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 17 | 2.72 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 9:58:46 AM EST |
| 14.50 | 0.03 | 0.16 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.70 | -0.02 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 9:58:46 AM EST |
| 15.00 | 0.03 | 0.31 | 0.17 | 0.26 | +0.14 | +116.67% | 0.01 | 1 | 202 | 1.60 | -0.03 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 15.50 | 0.06 | 0.72 | 0.39 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 82 | 1.59 | -0.04 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 16.00 | 0.10 | 0.18 | 0.14 | 0.16 | -0.12 | -42.86% | 0.01 | 10 | 61 | 0.89 | -0.05 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 16.50 | 0.18 | 0.22 | 0.20 | 0.18 | -0.18 | -50.00% | 0.01 | 4 | 87 | 0.86 | -0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 17.00 | 0.16 | 0.28 | 0.22 | 0.26 | -0.10 | -27.78% | 0.01 | 51 | 129 | 0.83 | -0.08 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 17.50 | 0.15 | 0.44 | 0.30 | 0.30 | -0.16 | -34.79% | 0.02 | 1 | 121 | 0.85 | -0.09 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 18.00 | 0.30 | 0.42 | 0.36 | 0.42 | +0.02 | +5.00% | 0.02 | 2 | 152 | 0.86 | -0.11 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 18.50 | 0.28 | 0.76 | 0.52 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.88 | -0.13 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 9:58:46 AM EST |
| 19.00 | 0.44 | 0.57 | 0.51 | 0.51 | -0.14 | -21.54% | 0.03 | 28 | 99 | 0.85 | -0.16 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 19.50 | 0.54 | 0.64 | 0.59 | 0.62 | -0.17 | -21.52% | 0.03 | 10 | 277 | 0.89 | -0.18 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 20.00 | 0.69 | 0.77 | 0.73 | 0.74 | -0.21 | -22.11% | 0.04 | 74 | 541 | 0.81 | -0.21 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 20.50 | 0.79 | 1.30 | 1.05 | 0.87 | -0.23 | -20.91% | 0.05 | 21 | 25 | 0.89 | -0.24 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 21.00 | 0.93 | 1.10 | 1.02 | 1.00 | -0.27 | -21.26% | 0.05 | 15 | 160 | 0.83 | -0.27 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 21.50 | 1.11 | 1.33 | 1.22 | 1.19 | -0.68 | -36.37% | 0.06 | 78 | 67 | 0.80 | -0.30 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 22.00 | 1.30 | 1.50 | 1.40 | 1.46 | -0.26 | -15.12% | 0.06 | 1 | 8 | 0.86 | -0.34 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 22.50 | 1.50 | 1.71 | 1.61 | 1.72 | -0.32 | -15.69% | 0.07 | 66 | 4 | 0.82 | -0.37 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 23.00 | 1.75 | 2.01 | 1.88 | 1.86 | -0.49 | -20.86% | 0.08 | 63 | 474 | 0.80 | -0.40 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 23.50 | 1.96 | 2.22 | 2.09 | 2.28 | % | 0.09 | 1 | 0 | 0.84 | -0.44 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST | |
| 24.00 | 2.22 | 2.49 | 2.36 | 2.41 | -0.34 | -12.37% | 0.10 | 2 | 113 | 0.85 | -0.47 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 25.00 | 2.82 | 3.20 | 3.01 | 3.06 | -0.64 | -17.30% | 0.12 | 6 | 15 | 0.88 | -0.53 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:46 AM EST |
| 26.00 | 3.35 | 4.15 | 3.75 | % | 0.14 | 0 | 0 | 0.84 | -0.59 | 0.06 | -0.04 | 8/24/2026 9:58:46 AM EST | |||
| 27.00 | 4.15 | 4.85 | 4.50 | 8.92 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.89 | -0.65 | 0.06 | -0.04 | 8/13/2026 | 8/24/2026 9:58:46 AM EST |
| 30.00 | 6.50 | 7.40 | 6.95 | 8.82 | 0.00 | 0.00% | 0.23 | 0 | 100 | 0.94 | -0.77 | 0.05 | -0.03 | 8/20/2026 | 8/24/2026 9:58:46 AM EST |
| 35.00 | 10.95 | 11.95 | 11.45 | % | 0.33 | 0 | 0 | 1.92 | -0.89 | 0.03 | -0.02 | 8/24/2026 9:58:46 AM EST |