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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.85 | 14.25 | 13.05 | 11.80 | 0.00 | 0.00% | 1.31 | 0 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:53 PM EST |
| 11.00 | 10.85 | 13.25 | 12.05 | 10.65 | 0.00 | 0.00% | 1.10 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:53 PM EST |
| 12.00 | 9.75 | 12.30 | 11.03 | 10.10 | 0.00 | 0.00% | 0.92 | 0 | 113 | 5.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 13.00 | 9.60 | 10.90 | 10.25 | 10.05 | +0.70 | +7.49% | 0.79 | 13 | 15 | 4.32 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 13.50 | 9.05 | 9.95 | 9.50 | 10.09 | +1.54 | +18.02% | 0.70 | 11 | 14 | 3.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 14.00 | 7.75 | 10.30 | 9.03 | 9.88 | +1.50 | +17.90% | 0.64 | 2 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 14.50 | 8.00 | 9.80 | 8.90 | 9.40 | +1.50 | +18.99% | 0.61 | 4 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 15.00 | 7.60 | 9.25 | 8.43 | 8.39 | +1.15 | +15.89% | 0.56 | 613 | 53 | 3.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 15.50 | 6.30 | 8.80 | 7.55 | 8.18 | +1.78 | +27.82% | 0.49 | 9 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 16.00 | 6.55 | 8.30 | 7.43 | 7.79 | +2.38 | +44.00% | 0.46 | 6 | 16 | 3.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 16.50 | 5.25 | 7.80 | 6.53 | 7.34 | +1.64 | +28.78% | 0.40 | 6 | 9 | 3.39 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 17.00 | 5.60 | 7.30 | 6.45 | 6.80 | +1.55 | +29.53% | 0.38 | 6 | 1,073 | 3.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 17.50 | 4.70 | 6.80 | 5.75 | 6.02 | +1.75 | +40.99% | 0.33 | 83 | 82 | 3.00 | 0.99 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 18.00 | 4.80 | 5.20 | 5.00 | 5.31 | +0.94 | +21.51% | 0.28 | 14 | 1,174 | 1.33 | 0.98 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 18.50 | 3.30 | 5.30 | 4.30 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 99 | 2.08 | 0.97 | 0.02 | -0.02 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 19.00 | 3.85 | 4.25 | 4.05 | 3.93 | +0.84 | +27.19% | 0.21 | 427 | 2,098 | 1.19 | 0.96 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 19.50 | 3.40 | 3.80 | 3.60 | 3.53 | +0.81 | +29.78% | 0.18 | 7 | 84 | 1.22 | 0.93 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 20.00 | 3.05 | 3.30 | 3.18 | 3.09 | +0.59 | +23.60% | 0.16 | 2,758 | 4,792 | 0.81 | 0.90 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 20.50 | 2.48 | 2.85 | 2.67 | 2.68 | +0.88 | +48.89% | 0.13 | 313 | 710 | 0.97 | 0.86 | 0.08 | -0.05 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.00 | 2.15 | 2.40 | 2.28 | 2.10 | +0.20 | +10.53% | 0.11 | 601 | 1,637 | 0.78 | 0.80 | 0.10 | -0.05 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.50 | 1.79 | 2.00 | 1.90 | 1.82 | +0.35 | +23.81% | 0.09 | 368 | 2,510 | 0.79 | 0.74 | 0.12 | -0.06 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.00 | 1.56 | 1.60 | 1.58 | 1.57 | +0.30 | +23.63% | 0.07 | 2,175 | 4,318 | 0.79 | 0.67 | 0.14 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.50 | 1.19 | 1.29 | 1.24 | 1.27 | +0.30 | +30.93% | 0.06 | 2,242 | 949 | 0.80 | 0.60 | 0.15 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 23.00 | 1.00 | 1.04 | 1.02 | 1.03 | +0.23 | +28.75% | 0.04 | 6,922 | 4,755 | 0.81 | 0.52 | 0.15 | -0.08 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 23.50 | 0.72 | 0.84 | 0.78 | 0.81 | +0.21 | +35.00% | 0.03 | 4,569 | 1,865 | 0.82 | 0.45 | 0.15 | -0.08 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.00 | 0.62 | 0.65 | 0.64 | 0.63 | +0.14 | +28.58% | 0.03 | 10,694 | 5,140 | 0.83 | 0.38 | 0.14 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.50 | 0.50 | 0.53 | 0.52 | 0.50 | +0.16 | +47.06% | 0.02 | 4,975 | 915 | 0.84 | 0.32 | 0.13 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 25.00 | 0.40 | 0.42 | 0.41 | 0.40 | +0.15 | +60.00% | 0.02 | 11,091 | 7,158 | 0.86 | 0.26 | 0.12 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 25.50 | 0.31 | 0.34 | 0.33 | 0.32 | +0.11 | +52.39% | 0.01 | 2,617 | 503 | 0.89 | 0.21 | 0.11 | -0.06 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 26.00 | 0.26 | 0.28 | 0.27 | 0.26 | +0.09 | +52.95% | 0.01 | 8,723 | 2,711 | 0.91 | 0.17 | 0.09 | -0.05 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 26.50 | 0.21 | 0.23 | 0.22 | 0.21 | +0.08 | +61.54% | 0.01 | 1,302 | 551 | 0.93 | 0.14 | 0.08 | -0.05 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 27.00 | 0.17 | 0.18 | 0.18 | 0.19 | +0.08 | +72.73% | 0.01 | 11,272 | 2,736 | 0.96 | 0.11 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 27.50 | 0.13 | 0.16 | 0.15 | 0.16 | +0.08 | +100.00% | 0.01 | 448 | 94 | 0.97 | 0.09 | 0.06 | -0.04 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 28.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.05 | +62.50% | 0.01 | 5,743 | 1,521 | 1.02 | 0.07 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 28.50 | 0.09 | 0.14 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 129 | 12 | 1.05 | 0.05 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 29.00 | 0.09 | 0.12 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 495 | 357 | 1.09 | 0.04 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 2,955 | 1,283 | 1.13 | 0.02 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 31.00 | 0.06 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 556 | 1,268 | 1.25 | 0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 32.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1,674 | 315 | 1.26 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 35.00 | 0.02 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 295 | 261 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 182 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.28 | -96.56% | 0.00 | 779 | 2,147 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 9,201 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 987 | 4,150 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,154 | 4,192 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4,639 | 733 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 15,855 | 667 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 155 | 404 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 294 | 207 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 16.00 | 0.02 | 0.20 | 0.11 | 0.11 | +0.07 | +175.00% | 0.01 | 11 | 639 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 8 | 499 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 17.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 152 | 3,349 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 62 | 272 | 1.03 | -0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 18.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 1,269 | 9,067 | 1.10 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 18.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 308 | 529 | 0.99 | -0.03 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 19.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 217 | 2,858 | 0.92 | -0.04 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 19.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.12 | -52.18% | 0.01 | 178 | 503 | 0.89 | -0.07 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 20.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 0.01 | 1,596 | 2,744 | 0.86 | -0.10 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 20.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.15 | -40.55% | 0.01 | 385 | 476 | 0.83 | -0.14 | 0.08 | -0.05 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.00 | 0.29 | 0.31 | 0.30 | 0.29 | -0.23 | -44.24% | 0.01 | 2,072 | 1,499 | 0.82 | -0.20 | 0.10 | -0.05 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.50 | 0.41 | 0.44 | 0.43 | 0.43 | -0.24 | -35.83% | 0.02 | 692 | 555 | 0.81 | -0.26 | 0.12 | -0.06 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.00 | 0.57 | 0.60 | 0.59 | 0.57 | -0.32 | -35.96% | 0.03 | 1,320 | 2,406 | 0.81 | -0.33 | 0.14 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.50 | 0.77 | 0.81 | 0.79 | 0.79 | -0.37 | -31.90% | 0.04 | 1,859 | 316 | 0.81 | -0.40 | 0.15 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 23.00 | 1.02 | 1.06 | 1.04 | 1.04 | -0.34 | -24.64% | 0.05 | 2,034 | 295 | 0.81 | -0.48 | 0.15 | -0.08 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 23.50 | 1.29 | 1.38 | 1.34 | 1.39 | -0.71 | -33.81% | 0.06 | 1,336 | 26 | 0.83 | -0.55 | 0.15 | -0.08 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.00 | 1.62 | 1.71 | 1.67 | 1.70 | -0.36 | -17.48% | 0.07 | 2,114 | 50 | 0.84 | -0.62 | 0.14 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.50 | 1.98 | 2.09 | 2.04 | 1.88 | -1.52 | -44.71% | 0.08 | 372 | 16 | 0.86 | -0.68 | 0.13 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 25.00 | 2.39 | 2.47 | 2.43 | 2.43 | -1.11 | -31.36% | 0.10 | 1,035 | 98 | 0.87 | -0.74 | 0.12 | -0.07 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 25.50 | 2.55 | 3.40 | 2.98 | 2.33 | -2.11 | -47.53% | 0.12 | 12 | 0 | 0.94 | -0.79 | 0.11 | -0.06 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 26.00 | 2.91 | 3.85 | 3.38 | 2.45 | -1.63 | -39.96% | 0.13 | 113 | 39 | 1.56 | -0.83 | 0.09 | -0.05 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 26.50 | 3.00 | 4.10 | 3.55 | % | 0.13 | 0 | 0 | 1.39 | -0.86 | 0.08 | -0.05 | 4/17/2026 3:59:53 PM EST | |||
| 27.00 | 4.05 | 4.55 | 4.30 | 4.31 | -0.71 | -14.15% | 0.16 | 19 | 27 | 1.04 | -0.89 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 27.50 | 4.50 | 5.05 | 4.78 | 4.80 | % | 0.17 | 4 | 0 | 1.03 | -0.91 | 0.06 | -0.04 | 4/17/2026 | 4/17/2026 3:59:53 PM EST | |
| 28.00 | 5.00 | 5.70 | 5.35 | 5.36 | -0.66 | -10.97% | 0.19 | 17 | 15 | 1.11 | -0.93 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 28.50 | 5.40 | 6.30 | 5.85 | 5.85 | -1.25 | -17.61% | 0.21 | 4 | 1 | 2.46 | -0.95 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 29.00 | 5.20 | 7.35 | 6.28 | 5.40 | -2.24 | -29.32% | 0.22 | 1 | 7 | 2.59 | -0.96 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 30.00 | 6.15 | 7.50 | 6.83 | 7.24 | -1.31 | -15.33% | 0.23 | 351 | 434 | 1.88 | -0.98 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 31.00 | 6.90 | 9.35 | 8.13 | 8.24 | -1.18 | -12.53% | 0.26 | 2 | 3 | 2.89 | -0.99 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 32.00 | 8.70 | 9.60 | 9.15 | 8.30 | -2.52 | -23.29% | 0.29 | 3 | 1 | 2.28 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 35.00 | 11.35 | 13.40 | 12.38 | 11.60 | -2.00 | -14.71% | 0.35 | 1 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |