Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $18.28 as of 8/18/2026 8:52:22 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 | 12.25 | 14.65 | 13.45 | % | 2.69 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 7.00 | 10.25 | 12.65 | 11.45 | % | 1.64 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 8.00 | 9.70 | 11.20 | 10.45 | 9.80 | 0.00 | 0.00% | 1.31 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:00 PM EST |
| 9.00 | 8.65 | 10.00 | 9.33 | % | 1.04 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 10.00 | 7.65 | 9.05 | 8.35 | 8.57 | % | 0.83 | 1 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 11.00 | 6.70 | 8.20 | 7.45 | % | 0.68 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 11.50 | 6.20 | 7.70 | 6.95 | % | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 12.00 | 6.00 | 7.20 | 6.60 | % | 0.55 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 12.50 | 5.25 | 6.75 | 6.00 | 5.43 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.26 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 13.00 | 4.90 | 6.30 | 5.60 | 5.55 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.15 | 0.98 | 0.02 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 13.50 | 4.65 | 5.80 | 5.23 | 4.95 | -0.28 | -5.36% | 0.39 | 2 | 13 | 2.00 | 0.97 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 14.00 | 3.90 | 5.30 | 4.60 | 4.14 | 0.00 | 0.00% | 0.33 | 0 | 385 | 1.85 | 0.94 | 0.03 | -0.01 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 14.50 | 3.65 | 4.85 | 4.25 | 4.10 | -0.08 | -1.92% | 0.29 | 2 | 12 | 1.75 | 0.93 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 15.00 | 3.25 | 4.15 | 3.70 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.43 | 0.90 | 0.06 | -0.02 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 15.50 | 2.75 | 3.30 | 3.03 | 3.12 | -0.33 | -9.57% | 0.20 | 2 | 52 | 0.64 | 0.87 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 16.00 | 2.13 | 3.25 | 2.69 | 3.04 | -0.08 | -2.57% | 0.17 | 17 | 91 | 1.24 | 0.83 | 0.09 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 16.50 | 2.08 | 2.43 | 2.26 | 2.48 | +0.44 | +21.57% | 0.14 | 1 | 101 | 0.73 | 0.78 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 17.00 | 1.67 | 2.08 | 1.88 | 2.18 | -0.18 | -7.63% | 0.11 | 50 | 186 | 0.71 | 0.72 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 17.50 | 1.52 | 1.64 | 1.58 | 1.59 | -0.45 | -22.06% | 0.09 | 22 | 144 | 0.72 | 0.65 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 18.00 | 1.21 | 1.42 | 1.32 | 1.43 | -0.32 | -18.29% | 0.07 | 26 | 442 | 0.73 | 0.58 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 18.50 | 0.90 | 1.18 | 1.04 | 1.28 | -0.01 | -0.78% | 0.06 | 46 | 1,349 | 0.71 | 0.51 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 19.00 | 0.84 | 0.91 | 0.88 | 0.91 | -0.22 | -19.47% | 0.05 | 50 | 782 | 0.76 | 0.44 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 19.50 | 0.54 | 0.74 | 0.64 | 0.76 | -0.10 | -11.63% | 0.03 | 7 | 331 | 0.69 | 0.38 | 0.13 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 20.00 | 0.54 | 0.61 | 0.58 | 0.59 | -0.22 | -27.16% | 0.03 | 136 | 1,144 | 0.75 | 0.32 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 20.50 | 0.41 | 0.53 | 0.47 | 0.50 | -0.15 | -23.08% | 0.02 | 39 | 386 | 0.76 | 0.27 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 21.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.15 | -28.31% | 0.02 | 286 | 1,416 | 0.77 | 0.23 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 21.50 | 0.26 | 0.36 | 0.31 | 0.40 | +0.01 | +2.57% | 0.01 | 80 | 738 | 0.78 | 0.19 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 22.00 | 0.25 | 0.28 | 0.27 | 0.29 | -0.04 | -12.13% | 0.01 | 57 | 1,690 | 0.81 | 0.16 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 22.50 | 0.07 | 0.23 | 0.15 | 0.22 | -0.05 | -18.52% | 0.01 | 17 | 354 | 0.72 | 0.14 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 23.00 | 0.14 | 0.20 | 0.17 | 0.18 | -0.06 | -25.00% | 0.01 | 11 | 457 | 0.82 | 0.11 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 23.50 | 0.12 | 0.26 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.09 | 0.05 | -0.02 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 24.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.01 | 4 | 1,234 | 0.85 | 0.08 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 47 | 441 | 0.88 | 0.05 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 26.00 | 0.01 | 0.21 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 12 | 257 | 1.17 | 0.03 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.16 | 0.02 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.51 | -0.01 | 0.01 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 13.00 | 0.02 | 0.11 | 0.07 | 0.11 | +0.07 | +175.00% | 0.01 | 2 | 18 | 0.93 | -0.02 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 21 | 54 | 0.97 | -0.03 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 14.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 4 | 175 | 0.76 | -0.06 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 14.50 | 0.06 | 0.11 | 0.09 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 155 | 0.74 | -0.07 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.17 | 0.14 | 0.10 | -0.02 | -16.67% | 0.01 | 13 | 439 | 0.74 | -0.10 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 15.50 | 0.16 | 0.21 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 7 | 121 | 0.72 | -0.13 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 16.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.03 | +12.50% | 0.02 | 66 | 228 | 0.71 | -0.17 | 0.09 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 16.50 | 0.25 | 0.54 | 0.40 | 0.35 | +0.03 | +9.38% | 0.02 | 108 | 216 | 0.71 | -0.22 | 0.11 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 17.00 | 0.46 | 0.58 | 0.52 | 0.49 | +0.05 | +11.37% | 0.03 | 38 | 310 | 0.69 | -0.28 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 17.50 | 0.67 | 0.77 | 0.72 | 0.64 | -0.01 | -1.54% | 0.04 | 50 | 293 | 0.71 | -0.35 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 18.00 | 0.88 | 1.00 | 0.94 | 0.94 | +0.09 | +10.59% | 0.05 | 52 | 346 | 0.70 | -0.42 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 18.50 | 1.10 | 1.28 | 1.19 | 1.16 | +0.11 | +10.48% | 0.06 | 83 | 215 | 0.70 | -0.49 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 19.00 | 1.40 | 1.68 | 1.54 | 1.42 | +0.14 | +10.94% | 0.08 | 7 | 168 | 0.73 | -0.56 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 19.50 | 1.77 | 1.93 | 1.85 | 1.52 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.72 | -0.62 | 0.13 | -0.03 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 20.00 | 2.10 | 2.38 | 2.24 | 1.94 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.75 | -0.68 | 0.12 | -0.03 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 20.50 | 2.41 | 2.82 | 2.62 | 2.84 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.73 | -0.73 | 0.11 | -0.03 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 21.00 | 2.82 | 3.15 | 2.99 | 2.90 | +0.10 | +3.58% | 0.14 | 9 | 28 | 0.70 | -0.77 | 0.10 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 21.50 | 3.25 | 3.65 | 3.45 | % | 0.16 | 0 | 0 | 0.88 | -0.81 | 0.09 | -0.03 | 8/18/2026 4:00:00 PM EST | |||
| 22.00 | 3.50 | 4.05 | 3.78 | 3.48 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.95 | -0.84 | 0.08 | -0.02 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 22.50 | 3.80 | 5.00 | 4.40 | % | 0.20 | 0 | 0 | 1.38 | -0.86 | 0.07 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 23.00 | 4.25 | 5.00 | 4.63 | 5.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | -0.89 | 0.06 | -0.02 | 7/30/2026 | 8/18/2026 4:00:00 PM EST |
| 23.50 | 4.60 | 5.80 | 5.20 | % | 0.22 | 0 | 0 | 1.37 | -0.91 | 0.05 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 24.00 | 5.20 | 6.50 | 5.85 | 6.23 | 0.00 | 0.00% | 0.24 | 0 | 517 | 1.59 | -0.92 | 0.05 | -0.01 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 25.00 | 5.90 | 7.40 | 6.65 | 6.42 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.64 | -0.95 | 0.03 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 26.00 | 6.90 | 8.40 | 7.65 | 9.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.75 | -0.97 | 0.02 | -0.01 | 7/31/2026 | 8/18/2026 4:00:00 PM EST |
| 27.00 | 7.85 | 9.35 | 8.60 | 8.61 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.82 | -0.98 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 28.00 | 8.85 | 10.35 | 9.60 | 9.82 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.92 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 29.00 | 9.85 | 11.35 | 10.60 | 11.44 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.02 | -0.99 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 30.00 | 10.40 | 12.65 | 11.53 | 11.59 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 31.00 | 11.40 | 13.65 | 12.53 | 13.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 32.00 | 12.40 | 14.65 | 13.53 | 13.17 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 33.00 | 13.40 | 15.65 | 14.53 | % | 0.44 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 34.00 | 14.40 | 16.65 | 15.53 | % | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 35.00 | 15.90 | 17.40 | 16.65 | 16.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |