Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $18.27 as of 8/7/2026 7:42:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.80 | 12.55 | 10.68 | 9.55 | 0.00 | 0.00% | 1.33 | 0 | 10 | 3.03 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 9.00 | 7.80 | 11.85 | 9.83 | % | 1.09 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 10.00 | 8.25 | 9.20 | 8.73 | 9.08 | +0.88 | +10.74% | 0.87 | 15 | 95 | 1.51 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 11.00 | 7.20 | 8.50 | 7.85 | 7.07 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.61 | 0.97 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 12.00 | 6.35 | 7.55 | 6.95 | 6.21 | 0.00 | 0.00% | 0.58 | 0 | 19 | 1.45 | 0.96 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 13.00 | 5.40 | 6.25 | 5.83 | 5.82 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.02 | 0.93 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 14.00 | 4.60 | 5.35 | 4.98 | 5.20 | +0.41 | +8.56% | 0.36 | 405 | 410 | 0.94 | 0.89 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 15.00 | 3.90 | 4.45 | 4.18 | 4.13 | +0.03 | +0.74% | 0.28 | 5 | 189 | 0.60 | 0.84 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 16.00 | 3.45 | 3.70 | 3.58 | 3.51 | +0.16 | +4.78% | 0.22 | 17 | 1,773 | 0.75 | 0.78 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 17.00 | 2.81 | 3.05 | 2.93 | 2.90 | +0.42 | +16.94% | 0.17 | 82 | 614 | 0.76 | 0.71 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 18.00 | 2.25 | 2.40 | 2.33 | 2.38 | +0.22 | +10.19% | 0.13 | 256 | 6,097 | 0.74 | 0.63 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 19.00 | 1.74 | 1.96 | 1.85 | 1.91 | +0.17 | +9.77% | 0.10 | 405 | 1,166 | 0.74 | 0.54 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 20.00 | 1.48 | 1.52 | 1.50 | 1.50 | +0.20 | +15.39% | 0.07 | 719 | 11,675 | 0.76 | 0.46 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 21.00 | 1.17 | 1.22 | 1.20 | 1.19 | +0.11 | +10.19% | 0.06 | 337 | 13,883 | 0.77 | 0.39 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 22.00 | 0.91 | 1.00 | 0.96 | 0.94 | +0.14 | +17.50% | 0.04 | 388 | 3,587 | 0.79 | 0.33 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 23.00 | 0.70 | 0.78 | 0.74 | 0.78 | +0.13 | +20.00% | 0.03 | 155 | 8,396 | 0.79 | 0.27 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 24.00 | 0.56 | 0.79 | 0.68 | 0.60 | +0.05 | +9.10% | 0.03 | 1,615 | 1,035 | 0.84 | 0.23 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 25.00 | 0.48 | 0.50 | 0.49 | 0.49 | +0.06 | +13.96% | 0.02 | 225 | 3,252 | 0.82 | 0.19 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 26.00 | 0.34 | 0.44 | 0.39 | 0.31 | -0.05 | -13.89% | 0.02 | 53 | 4,251 | 0.83 | 0.16 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 27.00 | 0.30 | 0.50 | 0.40 | 0.32 | +0.02 | +6.67% | 0.01 | 78 | 835 | 0.89 | 0.13 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 28.00 | 0.22 | 0.31 | 0.27 | 0.26 | -0.01 | -3.71% | 0.01 | 15 | 22 | 0.85 | 0.12 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 29.00 | 0.17 | 0.44 | 0.31 | 0.22 | -0.02 | -8.34% | 0.01 | 73 | 159 | 0.86 | 0.10 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 30.00 | 0.17 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 209 | 7,057 | 0.89 | 0.09 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 31.00 | 0.13 | 0.20 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.90 | 0.07 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 32.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 4 | 27 | 0.92 | 0.06 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 33.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 8 | 37 | 0.96 | 0.05 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 34.00 | 0.03 | 0.27 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.96 | 0.04 | 0.02 | -0.01 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 0.06 | 0.13 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 6 | 74 | 0.96 | 0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 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 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:59 PM EST |
| 10.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.02 | -33.34% | 0.01 | 16 | 314 | 1.03 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 11.00 | 0.02 | 0.11 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.87 | -0.03 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.03 | -21.43% | 0.01 | 1 | 539 | 0.93 | -0.04 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 13.00 | 0.14 | 0.25 | 0.20 | 0.19 | -0.05 | -20.84% | 0.02 | 93 | 2,273 | 0.84 | -0.07 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 14.00 | 0.24 | 0.32 | 0.28 | 0.26 | -0.14 | -35.00% | 0.02 | 112 | 4,888 | 0.78 | -0.11 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 15.00 | 0.41 | 0.55 | 0.48 | 0.45 | -0.13 | -22.42% | 0.03 | 118 | 3,643 | 0.79 | -0.16 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 16.00 | 0.58 | 0.80 | 0.69 | 0.70 | -0.20 | -22.23% | 0.04 | 433 | 7,236 | 0.76 | -0.22 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 17.00 | 0.99 | 1.08 | 1.04 | 1.06 | -0.17 | -13.83% | 0.06 | 71 | 1,007 | 0.76 | -0.29 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 18.00 | 1.42 | 1.54 | 1.48 | 1.58 | -0.18 | -10.23% | 0.08 | 127 | 2,524 | 0.76 | -0.37 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 19.00 | 1.74 | 2.01 | 1.88 | 2.01 | -0.31 | -13.37% | 0.10 | 243 | 1,043 | 0.75 | -0.46 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 20.00 | 2.51 | 2.64 | 2.58 | 2.60 | -0.36 | -12.17% | 0.13 | 23 | 193 | 0.75 | -0.54 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 21.00 | 3.20 | 3.35 | 3.28 | 3.44 | -0.05 | -1.44% | 0.16 | 11 | 141 | 0.77 | -0.61 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 22.00 | 3.95 | 4.15 | 4.05 | 4.21 | -0.23 | -5.18% | 0.18 | 1 | 200 | 0.78 | -0.67 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 23.00 | 4.75 | 5.10 | 4.93 | 5.00 | -0.55 | -9.91% | 0.21 | 10 | 145 | 0.82 | -0.73 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 24.00 | 5.55 | 5.95 | 5.75 | 5.80 | -0.35 | -5.70% | 0.24 | 3 | 114 | 0.82 | -0.77 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 25.00 | 6.35 | 7.25 | 6.80 | 7.23 | 0.00 | 0.00% | 0.27 | 0 | 89 | 0.90 | -0.81 | 0.05 | -0.02 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 26.00 | 7.05 | 8.20 | 7.63 | % | 0.29 | 0 | 0 | 1.20 | -0.84 | 0.05 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 27.00 | 8.25 | 9.05 | 8.65 | 8.52 | -0.65 | -7.09% | 0.32 | 21 | 193 | 0.94 | -0.87 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 28.00 | 8.90 | 10.10 | 9.50 | 9.79 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.30 | -0.88 | 0.04 | -0.01 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 29.00 | 9.80 | 11.10 | 10.45 | % | 0.36 | 0 | 0 | 1.36 | -0.90 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 30.00 | 11.10 | 11.95 | 11.53 | 12.23 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.34 | -0.91 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 31.00 | 11.75 | 13.05 | 12.40 | % | 0.40 | 0 | 0 | 1.45 | -0.93 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 32.00 | 12.75 | 13.90 | 13.33 | 14.05 | +0.02 | +0.15% | 0.42 | 1 | 1 | 1.43 | -0.94 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 33.00 | 13.65 | 15.05 | 14.35 | 16.13 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.56 | -0.95 | 0.02 | -0.01 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 34.00 | 14.70 | 16.00 | 15.35 | % | 0.45 | 0 | 0 | 1.58 | -0.96 | 0.02 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 16.05 | 17.00 | 16.53 | 16.84 | -0.36 | -2.10% | 0.47 | 1 | 23 | 1.63 | -0.96 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |