Home Options BMNRChain

BMNR

BitMine Immersion Technologies,Close $18.73EOD only

Max Pain

$17.00

Next expiry Aug 21, 2026

Expected Move

±$1.21

6.5% from close

Price Gap

-1.73

Distance to max pain

IV Rank

Low premium

P/C OI

0.38

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects BMNR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

BMNR Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
3.00	15.76	15.30	15.90	0.91	24	7	968.8%	0.990	0.0014	-0.066	0.001	0.000
4.00	14.77	14.40	15.00	1.07	23	8	906.3%	0.982	0.0025	-0.098	0.001	0.000
5.00	13.75	13.55	13.95	0.75	5	65	493.8%	0.998	0.0008	-0.010	0.000	0.001
6.00	12.90	12.50	13.15	0.84	4	2	543.8%	0.989	0.0027	-0.040	0.001	0.001
7.00	11.78	11.50	12.00	2.43	7	3	371.9%	0.997	0.0013	-0.010	0.000	0.001
8.00	10.75	10.55	10.95	0.40	3	9	325.0%	0.996	0.0018	-0.010	0.000	0.001
9.00	9.59	9.45	10.15	2.49	1	4	343.8%	0.987	0.0051	-0.030	0.001	0.001
10.00	8.81	8.55	9.05	0.73	6	611	300.0%	0.984	0.0066	-0.030	0.001	0.001
10.50	8.45	8.10	8.45	0.56	8	0	259.4%	0.988	0.0060	-0.021	0.001	0.001
11.00	7.76	7.55	7.95	0.81	303	320	212.5%	0.994	0.0041	-0.010	0.000	0.001
12.00	6.80	6.55	6.95	0.90	250	368	181.3%	0.993	0.0057	-0.010	0.000	0.001
12.50	6.30	6.05	6.55	0.78	2	1	205.5%	0.977	0.0137	-0.029	0.001	0.001
13.00	4.65	5.55	5.95	0.00	1	10,245	151.6%	0.991	0.0078	-0.010	0.000	0.001
13.50	5.05	5.10	5.50	-0.27	1	7	171.9%	0.972	0.0190	-0.029	0.001	0.001
14.00	4.83	4.60	4.95	0.91	6	1,564	143.0%	0.978	0.0184	-0.020	0.001	0.001
14.50	4.28	4.05	4.60	0.68	11	14	150.8%	0.956	0.0316	-0.036	0.002	0.001
15.00	3.65	3.60	3.95	0.45	444	10,773	114.1%	0.973	0.0281	-0.019	0.001	0.002
15.50	2.18	2.89	3.60	0.00	5	230	81.3%	0.989	0.0189	-0.008	0.001	0.002
16.00	2.77	2.63	2.88	0.51	295	14,178	76.6%	0.978	0.0351	-0.012	0.001	0.002
16.50	2.45	2.15	2.62	0.70	23	328	102.0%	0.894	0.0919	-0.048	0.004	0.002
17.00	1.78	1.75	1.85	0.40	5,676	8,341	66.4%	0.924	0.1093	-0.025	0.003	0.002
17.50	1.44	1.33	1.51	0.41	1,392	5,226	73.4%	0.823	0.1801	-0.048	0.005	0.002
18.00	0.98	1.01	1.07	0.28	2,245	14,285	70.7%	0.719	0.2432	-0.060	0.007	0.001
18.50	0.74	0.69	0.76	0.24	1,697	2,773	69.3%	0.584	0.2869	-0.067	0.008	0.001
19.00	0.49	0.48	0.51	0.15	6,726	24,680	70.5%	0.440	0.2853	-0.069	0.008	0.001
19.50	0.29	0.31	0.33	0.05	5,759	3,551	70.7%	0.308	0.2538	-0.062	0.007	0.001
20.00	0.22	0.20	0.22	0.06	11,988	24,532	73.0%	0.208	0.2001	-0.052	0.006	0.000
20.50	0.11	0.12	0.14	0.00	5,140	1,491	73.8%	0.131	0.1466	-0.039	0.004	0.000
21.00	0.08	0.07	0.09	0.00	3,892	12,225	75.4%	0.080	0.1007	-0.028	0.003	0.000
21.50	0.05	0.05	0.06	-0.02	399	479	78.9%	0.052	0.0691	-0.021	0.002	0.000
22.00	0.03	0.03	0.05	-0.02	2,913	9,551	82.8%	0.035	0.0480	-0.016	0.002	0.000
22.50	0.03	0.02	0.03	-0.06	393	29	84.4%	0.021	0.0309	-0.011	0.001	0.000
23.00	0.03	0.02	0.03	-0.01	811	8,983	92.2%	0.019	0.0256	-0.011	0.001	0.000
23.50	0.01	0.00	0.02	-0.02	1	7	87.5%	0.008	0.0123	-0.005	0.000	0.000
24.00	0.01	0.01	0.02	-0.02	470	4,334	99.2%	0.010	0.0136	-0.006	0.001	0.000
24.50	0.05	-	0.05	0.00	0	11	129.7%	0.028	0.0255	-0.021	0.001	0.000
25.00	0.01	0.00	0.01	0.00	733	12,668	96.9%	0.003	0.0043	-0.002	0.000	0.000
26.00	0.01	0.00	0.01	-0.02	140	3,581	112.5%	0.003	0.0045	-0.003	0.000	0.000
27.00	0.01	0.00	0.01	0.00	49	8,899	118.8%	0.002	0.0027	-0.002	0.000	0.000
28.00	0.01	0.00	0.01	0.00	1	2,258	131.3%	0.002	0.0026	-0.002	0.000	0.000
29.00	0.01	0.00	0.01	0.00	1	1,453	143.8%	0.002	0.0026	-0.003	0.000	0.000
30.00	0.01	0.00	0.01	0.00	19	15,743	150.0%	0.002	0.0019	-0.002	0.000	0.000
31.00	0.20	0.00	0.05	0.00	5	2,005	193.8%	0.009	0.0062	-0.011	0.000	0.000
32.00	0.01	0.00	0.01	0.00	4	2,860	168.8%	0.002	0.0016	-0.002	0.000	0.000
33.00	0.01	0.00	0.15	0.00	2	1,439	251.6%	0.022	0.0106	-0.032	0.001	0.000
34.00	0.01	0.00	0.02	-0.01	2	6,641	198.4%	0.003	0.0022	-0.004	0.000	0.000
35.00	0.01	0.00	0.01	0.00	2	5,933	193.8%	0.001	0.0012	-0.002	0.000	0.000
36.00	0.01	0.00	0.02	0.00	2	3,722	215.6%	0.003	0.0020	-0.004	0.000	0.000
37.00	0.01	0.00	0.03	-0.02	2	1,264	234.4%	0.004	0.0026	-0.007	0.000	0.000
38.00	0.04	0.00	0.02	0.00	4	520	231.3%	0.003	0.0017	-0.004	0.000	0.000
39.00	0.12	0.00	0.15	0.00	12	378	307.8%	0.017	0.0071	-0.032	0.001	0.000
40.00	0.01	0.00	0.01	0.00	7	10,384	225.0%	0.001	0.0007	-0.002	0.000	0.000
41.00	0.01	0.00	0.15	-0.01	3	532	325.0%	0.017	0.0065	-0.033	0.001	0.000
42.00	0.01	0.00	0.02	0.00	5	808	256.3%	0.002	0.0013	-0.004	0.000	0.000
43.00	0.04	0.00	0.01	0.00	30	483	250.0%	0.001	0.0008	-0.002	0.000	0.000
44.00	0.01	0.00	0.10	0.00	50	1,480	328.1%	0.010	0.0043	-0.022	0.001	0.000
45.00	0.01	0.00	0.01	0.00	584	2,371	262.5%	0.001	0.0007	-0.002	0.000	0.000
46.00	0.01	0.00	0.01	0.00	4	3,502	262.5%	0.001	0.0006	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.01	0.00	0.04	0.00	2	615	493.8%	-0.002	0.0008	-0.009	0.000	-0.000
7.00	0.06	0.00	0.17	0.00	2	2	465.6%	-0.012	0.0034	-0.035	0.001	-0.000
8.00	0.01	0.00	0.42	0.00	1	106	491.4%	-0.028	0.0067	-0.077	0.001	-0.000
9.00	0.01	0.00	0.02	0.00	3	888	256.3%	-0.002	0.0013	-0.004	0.000	-0.000
10.00	0.02	0.00	0.01	0.00	154	13,790	206.3%	-0.001	0.0010	-0.002	0.000	-0.000
10.50	0.01	0.00	0.01	0.00	750	5,751	193.8%	-0.002	0.0013	-0.002	0.000	-0.000
11.00	0.01	0.00	0.01	0.00	6	14,437	175.0%	-0.001	0.0013	-0.002	0.000	-0.000
11.50	0.07	0.00	0.05	0.00	3	14	203.1%	-0.008	0.0056	-0.011	0.000	-0.000
12.00	0.01	0.00	0.01	0.00	20	6,178	150.0%	-0.002	0.0019	-0.002	0.000	-0.000
12.50	0.01	0.00	0.02	0.00	4	49	150.0%	-0.004	0.0040	-0.004	0.000	-0.000
13.00	0.01	0.00	0.01	0.00	8	5,156	125.0%	-0.002	0.0027	-0.002	0.000	-0.000
13.50	0.05	0.00	0.09	-0.10	10	135	157.8%	-0.019	0.0152	-0.018	0.001	-0.000
14.00	0.02	0.00	0.02	0.01	419	4,108	112.5%	-0.006	0.0073	-0.004	0.000	-0.000
14.50	0.01	0.00	0.02	-0.03	47	1,659	100.0%	-0.006	0.0089	-0.004	0.000	-0.000
15.00	0.02	0.01	0.02	-0.01	584	10,457	93.8%	-0.010	0.0148	-0.006	0.001	-0.000
15.50	0.02	0.01	0.05	-0.03	532	1,206	92.2%	-0.022	0.0290	-0.012	0.001	-0.000
16.00	0.02	0.02	0.03	-0.05	375	8,018	76.6%	-0.022	0.0351	-0.010	0.001	-0.000
16.50	0.04	0.04	0.05	-0.09	461	1,671	72.7%	-0.044	0.0648	-0.016	0.002	-0.000
17.00	0.10	0.08	0.10	-0.12	1,684	9,211	71.1%	-0.089	0.1157	-0.028	0.003	-0.000
17.50	0.18	0.16	0.18	-0.19	1,254	3,700	70.1%	-0.166	0.1815	-0.043	0.005	-0.000
18.00	0.31	0.28	0.30	-0.29	2,009	7,149	68.2%	-0.274	0.2494	-0.055	0.007	-0.001
18.50	0.53	0.47	0.51	-0.34	1,282	763	68.8%	-0.415	0.2892	-0.065	0.008	-0.001
19.00	0.79	0.73	0.79	-0.44	2,185	3,631	69.9%	-0.561	0.2876	-0.066	0.008	-0.001
19.50	1.14	1.04	1.14	-0.79	175	98	70.7%	-0.692	0.2538	-0.059	0.007	-0.002
20.00	1.55	1.41	1.51	-0.43	547	8,350	69.9%	-0.803	0.2022	-0.046	0.005	-0.002
20.50	1.87	1.83	2.02	-0.72	177	18	78.5%	-0.854	0.1490	-0.042	0.004	-0.002
21.00	2.35	2.20	2.55	-0.93	92	1,174	81.3%	-0.903	0.1080	-0.032	0.003	-0.002
21.50	3.48	2.45	3.30	0.00	0	3	92.6%	-0.915	0.0860	-0.033	0.003	-0.002
22.00	3.15	3.10	3.50	-0.91	1,461	4,575	78.1%	-0.973	0.0412	-0.010	0.001	-0.002
22.50	3.87	3.45	4.00	-0.93	3	3	141.8%	-0.877	0.0734	-0.069	0.004	-0.002
23.00	4.10	4.15	4.45	-1.05	39	2,064	95.3%	-0.977	0.0287	-0.010	0.001	-0.002
23.50	5.69	4.35	5.10	0.00	0	5	182.4%	-0.862	0.0616	-0.096	0.004	-0.002
24.00	5.23	5.00	5.45	-0.92	40	616	162.1%	-0.915	0.0489	-0.059	0.003	-0.002
24.50	6.01	5.45	5.95	-0.66	1	0	171.5%	-0.920	0.0443	-0.060	0.003	-0.003
25.00	6.17	6.05	6.50	-0.71	47	691	96.9%	-0.997	0.0043	0.001	0.000	-0.003
26.00	7.65	7.00	7.45	-0.28	3	188	197.7%	-0.930	0.0345	-0.062	0.003	-0.003
27.00	8.11	8.00	9.30	-0.85	4	144	260.2%	-0.886	0.0378	-0.120	0.004	-0.003
28.00	9.23	9.15	9.45	-0.72	9	190	165.6%	-0.987	0.0102	-0.010	0.001	-0.003
29.00	10.12	9.90	10.50	-0.90	2	5	257.8%	-0.931	0.0263	-0.081	0.003	-0.003
30.00	11.85	10.75	11.65	0.00	5	40	308.2%	-0.903	0.0285	-0.127	0.003	-0.003
31.00	13.09	12.00	12.45	0.00	4	1	270.7%	-0.949	0.0198	-0.066	0.002	-0.003
32.00	13.36	12.90	13.55	-0.64	2	0	312.1%	-0.930	0.0220	-0.099	0.003	-0.003
33.00	14.13	14.00	14.45	-0.92	4	0	295.3%	-0.953	0.0169	-0.067	0.002	-0.004
34.00	15.10	15.00	15.45	-1.00	4	3	307.0%	-0.955	0.0158	-0.068	0.002	-0.004
35.00	16.65	15.95	16.45	0.00	2	1	318.0%	-0.956	0.0148	-0.068	0.002	-0.004
36.00	17.08	17.05	17.50	-0.80	5	0	200.0%	-0.999	0.0011	0.002	0.000	-0.004
37.00	18.25	17.65	18.60	-3.65	10	0	384.4%	-0.932	0.0175	-0.120	0.003	-0.004
38.00	19.25	19.05	19.50	-1.14	6	0	212.5%	-0.999	0.0009	0.003	0.000	-0.004
39.00	20.33	20.00	20.50	-0.32	4	0	375.8%	-0.952	0.0135	-0.087	0.002	-0.004
40.00	21.16	20.95	21.45	-0.66	1	5	367.2%	-0.963	0.0114	-0.069	0.002	-0.004
41.00	23.17	21.65	22.75	0.00	1	0	462.1%	-0.916	0.0171	-0.170	0.003	-0.004
42.00	23.25	22.95	23.60	-0.90	2	1	237.5%	-0.999	0.0007	0.003	0.000	-0.005
43.00	24.25	23.95	24.45	-1.67	1	0	393.0%	-0.965	0.0100	-0.069	0.002	-0.005
44.00	25.20	25.40	25.45	-3.07	1	0	390.6%	-0.970	0.0088	-0.060	0.001	-0.005
45.00	26.18	25.95	26.50	-3.17	3	0	428.1%	-0.958	0.0106	-0.088	0.002	-0.005
46.00	27.20	26.85	27.45	-0.85	2	0	417.2%	-0.967	0.0090	-0.070	0.001	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.