Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $21.28 as of 4/10/2026 8:33:59 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 | 15.75 | 17.95 | 16.85 | % | 3.37 | 0 | 0 | 2.27 | 0.98 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 10.00 | 12.05 | 13.30 | 12.68 | 12.72 | +1.34 | +11.78% | 1.27 | 4 | 4 | 1.11 | 0.91 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 14.00 | 9.25 | 10.90 | 10.08 | % | 0.72 | 0 | 0 | 1.05 | 0.83 | 0.02 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 15.00 | 8.55 | 10.10 | 9.33 | 8.80 | 0.00 | 0.00% | 0.62 | 0 | 11 | 0.99 | 0.81 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 16.00 | 8.25 | 9.15 | 8.70 | 6.80 | 0.00 | 0.00% | 0.54 | 0 | 13 | 0.97 | 0.78 | 0.02 | -0.01 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 17.00 | 7.45 | 8.65 | 8.05 | 7.35 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.94 | 0.76 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 18.00 | 6.95 | 7.65 | 7.30 | 7.47 | 0.00 | 0.00% | 0.41 | 0 | 98 | 0.88 | 0.73 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 19.00 | 6.45 | 7.10 | 6.78 | 7.38 | 0.00 | 0.00% | 0.36 | 0 | 656 | 0.87 | 0.71 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 20.00 | 6.35 | 6.60 | 6.48 | 6.35 | +0.15 | +2.42% | 0.32 | 5 | 366 | 0.89 | 0.68 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 21.00 | 5.90 | 6.45 | 6.18 | 6.30 | -0.19 | -2.93% | 0.29 | 5 | 592 | 0.90 | 0.66 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 22.00 | 5.60 | 5.80 | 5.70 | 5.72 | -0.38 | -6.23% | 0.26 | 49 | 654 | 0.88 | 0.63 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 23.00 | 5.20 | 5.45 | 5.33 | 5.34 | +0.06 | +1.14% | 0.23 | 11 | 36 | 0.88 | 0.61 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 24.00 | 4.80 | 5.65 | 5.23 | 5.13 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.91 | 0.58 | 0.03 | -0.01 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 25.00 | 4.50 | 5.00 | 4.75 | 4.75 | -0.04 | -0.84% | 0.19 | 13 | 109 | 0.88 | 0.56 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 26.00 | 4.25 | 4.60 | 4.43 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.87 | 0.54 | 0.03 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 27.00 | 4.00 | 4.45 | 4.23 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.88 | 0.52 | 0.03 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 28.00 | 3.80 | 4.15 | 3.98 | 3.90 | -0.22 | -5.34% | 0.14 | 25 | 100 | 0.88 | 0.49 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 29.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.40 | +11.77% | 0.13 | 7 | 92 | 0.88 | 0.47 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 30.00 | 3.35 | 3.60 | 3.48 | 3.45 | -0.05 | -1.43% | 0.12 | 146 | 452 | 0.87 | 0.45 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 31.00 | 3.15 | 3.40 | 3.28 | 3.25 | +0.15 | +4.84% | 0.11 | 5 | 361 | 0.87 | 0.43 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 35.00 | 2.52 | 2.73 | 2.63 | 2.55 | -0.12 | -4.50% | 0.08 | 47 | 441 | 0.86 | 0.37 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 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 | 0.16 | 0.31 | 0.24 | 0.18 | -0.10 | -35.72% | 0.05 | 2 | 7 | 1.20 | -0.02 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 10.00 | 0.85 | 0.94 | 0.90 | 0.86 | +0.16 | +22.86% | 0.09 | 16 | 18 | 0.99 | -0.09 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 14.00 | 1.66 | 2.23 | 1.95 | 2.08 | 0.00 | 0.00% | 0.14 | 0 | 1,230 | 0.91 | -0.17 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 15.00 | 2.31 | 2.75 | 2.53 | 2.37 | 0.00 | 0.00% | 0.17 | 0 | 1,579 | 0.95 | -0.19 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 16.00 | 2.47 | 3.05 | 2.76 | 2.84 | +0.02 | +0.71% | 0.17 | 1 | 192 | 0.90 | -0.22 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 17.00 | 2.87 | 3.45 | 3.16 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 810 | 0.89 | -0.24 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 18.00 | 3.35 | 3.90 | 3.63 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 192 | 0.88 | -0.27 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 19.00 | 4.15 | 4.35 | 4.25 | 4.25 | +0.08 | +1.92% | 0.22 | 11 | 58 | 0.90 | -0.29 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 20.00 | 4.45 | 5.30 | 4.88 | 4.84 | 0.00 | 0.00% | 0.24 | 0 | 82 | 0.91 | -0.32 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 21.00 | 5.20 | 5.45 | 5.33 | 5.20 | -0.17 | -3.17% | 0.25 | 232 | 37 | 0.89 | -0.34 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 22.00 | 5.80 | 6.05 | 5.93 | 5.85 | -0.30 | -4.88% | 0.27 | 869 | 152 | 0.88 | -0.37 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 23.00 | 6.40 | 6.70 | 6.55 | 6.40 | -1.20 | -15.79% | 0.28 | 7 | 31 | 0.88 | -0.39 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 24.00 | 7.05 | 7.40 | 7.23 | 7.10 | -1.20 | -14.46% | 0.30 | 5 | 12 | 0.88 | -0.42 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 25.00 | 7.75 | 8.00 | 7.88 | 7.70 | -0.15 | -1.92% | 0.32 | 3 | 14 | 0.88 | -0.44 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 26.00 | 8.35 | 8.80 | 8.58 | 9.10 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.88 | -0.46 | 0.03 | -0.01 | 4/6/2026 | 4/10/2026 3:59:57 PM EST |
| 27.00 | 9.20 | 9.45 | 9.33 | 9.15 | -0.24 | -2.56% | 0.35 | 1 | 30 | 0.88 | -0.48 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 28.00 | 9.75 | 10.30 | 10.03 | 10.08 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.88 | -0.51 | 0.03 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 29.00 | 10.60 | 11.05 | 10.83 | 10.57 | -0.15 | -1.40% | 0.37 | 2 | 48 | 0.89 | -0.53 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 30.00 | 11.05 | 11.80 | 11.43 | 11.52 | +0.67 | +6.18% | 0.38 | 10 | 26 | 0.86 | -0.55 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 31.00 | 11.70 | 12.60 | 12.15 | 13.35 | 0.00 | 0.00% | 0.39 | 0 | 21 | 0.85 | -0.57 | 0.03 | -0.01 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 35.00 | 15.00 | 15.85 | 15.43 | 15.28 | -0.31 | -1.99% | 0.44 | 1 | 56 | 0.85 | -0.63 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |