Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $22.95 as of 4/19/2026 3:31:58 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 | 11.45 | 13.05 | 12.25 | % | 1.23 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:50 PM EST | |||
| 11.00 | 10.45 | 12.10 | 11.28 | 10.50 | 0.00 | 0.00% | 1.03 | 0 | 4 | 3.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 3:59:50 PM EST |
| 12.00 | 10.35 | 10.80 | 10.58 | 10.65 | +1.13 | +11.87% | 0.88 | 4 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 13.00 | 9.05 | 10.05 | 9.55 | 9.35 | +2.00 | +27.22% | 0.73 | 1 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 14.00 | 7.50 | 8.95 | 8.23 | 7.73 | 0.00 | 0.00% | 0.59 | 0 | 48 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:50 PM EST |
| 14.50 | 7.65 | 8.45 | 8.05 | % | 0.56 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:50 PM EST | |||
| 15.00 | 6.55 | 8.10 | 7.33 | 6.59 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:50 PM EST |
| 15.50 | 6.00 | 7.45 | 6.73 | % | 0.43 | 0 | 0 | 1.87 | 0.99 | 0.01 | -0.01 | 4/20/2026 3:59:50 PM EST | |||
| 16.00 | 5.55 | 7.00 | 6.28 | 5.79 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.82 | 0.99 | 0.01 | -0.01 | 4/13/2026 | 4/20/2026 3:59:50 PM EST |
| 16.50 | 5.05 | 6.50 | 5.78 | 7.03 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.70 | 0.98 | 0.01 | -0.01 | 4/17/2026 | 4/20/2026 3:59:50 PM EST |
| 17.00 | 4.60 | 6.00 | 5.30 | 7.07 | 0.00 | 0.00% | 0.31 | 0 | 53 | 1.58 | 0.97 | 0.02 | -0.01 | 4/17/2026 | 4/20/2026 3:59:50 PM EST |
| 17.50 | 4.35 | 5.55 | 4.95 | 4.60 | +0.06 | +1.33% | 0.28 | 6 | 1 | 1.52 | 0.96 | 0.03 | -0.02 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 18.00 | 4.15 | 5.05 | 4.60 | 5.65 | 0.00 | 0.00% | 0.26 | 0 | 393 | 1.40 | 0.94 | 0.04 | -0.02 | 4/17/2026 | 4/20/2026 3:59:50 PM EST |
| 18.50 | 3.30 | 4.60 | 3.95 | 3.85 | -0.33 | -7.90% | 0.21 | 6 | 1 | 1.34 | 0.91 | 0.05 | -0.03 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 19.00 | 3.60 | 4.05 | 3.83 | 3.83 | -0.72 | -15.83% | 0.20 | 115 | 356 | 0.80 | 0.88 | 0.06 | -0.04 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 19.50 | 3.15 | 3.70 | 3.43 | 3.43 | -0.23 | -6.29% | 0.18 | 46 | 127 | 0.86 | 0.85 | 0.07 | -0.04 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 20.00 | 2.79 | 3.20 | 3.00 | 2.96 | -0.39 | -11.65% | 0.15 | 1,081 | 620 | 0.86 | 0.81 | 0.08 | -0.05 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 20.50 | 2.41 | 2.80 | 2.61 | 2.31 | -0.60 | -20.62% | 0.13 | 55 | 53 | 0.85 | 0.76 | 0.09 | -0.05 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 21.00 | 2.21 | 2.36 | 2.29 | 2.34 | -0.20 | -7.88% | 0.11 | 221 | 978 | 0.90 | 0.71 | 0.10 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 21.50 | 1.90 | 2.03 | 1.97 | 1.96 | -0.34 | -14.79% | 0.09 | 25 | 299 | 0.89 | 0.66 | 0.11 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 22.00 | 1.52 | 1.74 | 1.63 | 1.78 | -0.27 | -13.18% | 0.07 | 263 | 3,165 | 0.89 | 0.60 | 0.11 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 22.50 | 1.42 | 1.48 | 1.45 | 1.45 | -0.35 | -19.45% | 0.06 | 7,458 | 547 | 0.89 | 0.54 | 0.11 | -0.07 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 23.00 | 1.20 | 1.24 | 1.22 | 1.23 | -0.36 | -22.65% | 0.05 | 3,679 | 1,124 | 0.90 | 0.49 | 0.11 | -0.07 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 23.50 | 0.99 | 1.06 | 1.03 | 1.03 | -0.22 | -17.60% | 0.04 | 982 | 828 | 0.90 | 0.43 | 0.11 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 24.00 | 0.84 | 0.88 | 0.86 | 0.86 | -0.22 | -20.37% | 0.04 | 968 | 2,655 | 0.90 | 0.38 | 0.11 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 24.50 | 0.67 | 0.76 | 0.72 | 0.71 | -0.25 | -26.05% | 0.03 | 403 | 1,314 | 0.90 | 0.33 | 0.10 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 25.00 | 0.57 | 0.62 | 0.60 | 0.63 | -0.17 | -21.25% | 0.02 | 2,893 | 7,546 | 0.91 | 0.29 | 0.10 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 25.50 | 0.47 | 0.55 | 0.51 | 0.50 | -0.17 | -25.38% | 0.02 | 159 | 249 | 0.93 | 0.25 | 0.09 | -0.05 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 26.00 | 0.25 | 0.46 | 0.36 | 0.43 | -0.13 | -23.22% | 0.01 | 290 | 4,142 | 0.87 | 0.21 | 0.08 | -0.05 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 26.50 | 0.32 | 0.36 | 0.34 | 0.36 | -0.11 | -23.41% | 0.01 | 234 | 205 | 0.93 | 0.18 | 0.07 | -0.04 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 27.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.15 | -35.72% | 0.01 | 1,962 | 1,182 | 0.94 | 0.15 | 0.06 | -0.04 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 27.50 | 0.20 | 0.26 | 0.23 | 0.24 | -0.11 | -31.43% | 0.01 | 46 | 19 | 0.94 | 0.13 | 0.06 | -0.03 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 28.00 | 0.17 | 0.21 | 0.19 | 0.21 | -0.09 | -30.00% | 0.01 | 1,099 | 1,294 | 0.95 | 0.11 | 0.05 | -0.03 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 28.50 | 0.11 | 0.20 | 0.16 | 0.17 | -0.14 | -45.17% | 0.01 | 5 | 3 | 0.94 | 0.09 | 0.04 | -0.03 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 29.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 82 | 2,838 | 0.97 | 0.07 | 0.04 | -0.02 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 29.50 | 0.09 | 0.14 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.06 | 0.03 | -0.02 | 4/17/2026 | 4/20/2026 3:59:50 PM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 532 | 1,309 | 0.99 | 0.05 | 0.03 | -0.02 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 31.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 7 | 199 | 1.07 | 0.03 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 32.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 268 | 473 | 1.06 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 3:59:50 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2,815 | 1.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,967 | 1.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 243 | 1.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 14.50 | 0.03 | 0.25 | 0.14 | 0.06 | -0.04 | -40.00% | 0.01 | 114 | 45 | 1.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 96 | 483 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 15.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 9 | 527 | 1.26 | -0.01 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 16.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 15 | 4,377 | 1.19 | -0.01 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 16.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.01 | 408 | 622 | 1.14 | -0.02 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 17.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 11 | 1,171 | 1.10 | -0.03 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 17.50 | 0.12 | 0.15 | 0.14 | 0.16 | -0.09 | -36.00% | 0.01 | 3 | 16 | 1.06 | -0.04 | 0.03 | -0.02 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 18.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.02 | -11.12% | 0.01 | 3,503 | 8,892 | 1.00 | -0.06 | 0.04 | -0.02 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 18.50 | 0.17 | 0.22 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 55 | 447 | 0.97 | -0.09 | 0.05 | -0.03 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 19.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.05 | -16.67% | 0.01 | 97 | 874 | 0.95 | -0.12 | 0.06 | -0.04 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 19.50 | 0.29 | 0.35 | 0.32 | 0.31 | 0.00 | 0.00% | 0.02 | 181 | 236 | 0.92 | -0.15 | 0.07 | -0.04 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.43 | 0.00 | 0.00% | 0.02 | 1,075 | 1,093 | 0.92 | -0.19 | 0.08 | -0.05 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 20.50 | 0.51 | 0.57 | 0.54 | 0.56 | +0.06 | +12.00% | 0.03 | 175 | 319 | 0.90 | -0.24 | 0.09 | -0.05 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 21.00 | 0.66 | 0.72 | 0.69 | 0.68 | +0.02 | +3.03% | 0.03 | 537 | 630 | 0.90 | -0.29 | 0.10 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 21.50 | 0.83 | 0.92 | 0.88 | 0.87 | +0.10 | +12.99% | 0.04 | 224 | 2,804 | 0.89 | -0.34 | 0.11 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 22.00 | 1.06 | 1.12 | 1.09 | 1.09 | +0.15 | +15.96% | 0.05 | 1,174 | 1,743 | 0.89 | -0.40 | 0.11 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 22.50 | 1.29 | 1.37 | 1.33 | 1.39 | +0.13 | +10.32% | 0.06 | 213 | 446 | 0.90 | -0.46 | 0.11 | -0.07 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 23.00 | 1.56 | 1.65 | 1.61 | 1.53 | +0.06 | +4.09% | 0.07 | 153 | 792 | 0.90 | -0.51 | 0.11 | -0.07 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 23.50 | 1.86 | 2.15 | 2.01 | 1.85 | +0.20 | +12.13% | 0.09 | 19 | 89 | 0.90 | -0.57 | 0.11 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 24.00 | 2.20 | 2.32 | 2.26 | 2.43 | +0.23 | +10.46% | 0.09 | 43 | 125 | 0.91 | -0.62 | 0.11 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 24.50 | 2.57 | 2.69 | 2.63 | 2.59 | +0.49 | +23.34% | 0.11 | 89 | 5 | 0.92 | -0.67 | 0.10 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 25.00 | 2.89 | 3.10 | 3.00 | 3.03 | +0.18 | +6.32% | 0.12 | 115 | 361 | 0.91 | -0.71 | 0.10 | -0.06 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 25.50 | 3.20 | 3.85 | 3.53 | % | 0.14 | 0 | 0 | 1.01 | -0.75 | 0.09 | -0.05 | 4/20/2026 3:59:50 PM EST | |||
| 26.00 | 3.60 | 4.25 | 3.93 | 4.21 | +1.03 | +32.39% | 0.15 | 2 | 17 | 1.00 | -0.79 | 0.08 | -0.05 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 26.50 | 4.00 | 4.90 | 4.45 | 4.50 | +0.50 | +12.50% | 0.17 | 1 | 1 | 1.06 | -0.82 | 0.07 | -0.04 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 27.00 | 4.40 | 5.85 | 5.13 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.86 | -0.85 | 0.06 | -0.04 | 4/17/2026 | 4/20/2026 3:59:50 PM EST |
| 27.50 | 4.85 | 6.30 | 5.58 | % | 0.20 | 0 | 0 | 1.91 | -0.87 | 0.06 | -0.03 | 4/20/2026 3:59:50 PM EST | |||
| 28.00 | 5.30 | 6.55 | 5.93 | 6.05 | -0.51 | -7.78% | 0.21 | 1 | 16 | 1.81 | -0.89 | 0.05 | -0.03 | 4/20/2026 | 4/20/2026 3:59:50 PM EST |
| 28.50 | 5.80 | 7.20 | 6.50 | % | 0.23 | 0 | 0 | 1.99 | -0.91 | 0.04 | -0.03 | 4/20/2026 3:59:50 PM EST | |||
| 29.00 | 6.25 | 7.70 | 6.98 | 7.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.06 | -0.93 | 0.04 | -0.02 | 4/8/2026 | 4/20/2026 3:59:50 PM EST |
| 29.50 | 6.60 | 8.15 | 7.38 | % | 0.25 | 0 | 0 | 2.09 | -0.94 | 0.03 | -0.02 | 4/20/2026 3:59:50 PM EST | |||
| 30.00 | 7.20 | 8.00 | 7.60 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.62 | -0.95 | 0.03 | -0.02 | 4/16/2026 | 4/20/2026 3:59:50 PM EST |
| 31.00 | 8.15 | 9.60 | 8.88 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.25 | -0.97 | 0.02 | -0.01 | 4/16/2026 | 4/20/2026 3:59:50 PM EST |
| 32.00 | 9.15 | 9.85 | 9.50 | 8.28 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.69 | -0.98 | 0.01 | -0.01 | 4/17/2026 | 4/20/2026 3:59:50 PM EST |