Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $21.71 as of 4/22/2026 10:43:59 AM 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 | 11.95 | 14.05 | 13.00 | 10.32 | 0.00 | 0.00% | 1.30 | 0 | 5 | 4.61 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/22/2026 12:58:58 PM EST |
| 11.00 | 11.00 | 13.05 | 12.03 | 10.66 | 0.00 | 0.00% | 1.09 | 0 | 138 | 4.18 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/22/2026 12:58:58 PM EST |
| 12.00 | 10.05 | 12.10 | 11.08 | 9.70 | 0.00 | 0.00% | 0.92 | 0 | 4 | 3.84 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/22/2026 12:58:58 PM EST |
| 13.00 | 9.20 | 11.10 | 10.15 | 8.85 | 0.00 | 0.00% | 0.78 | 0 | 4 | 3.48 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/22/2026 12:58:58 PM EST |
| 14.00 | 8.25 | 10.10 | 9.18 | 7.90 | 0.00 | 0.00% | 0.66 | 0 | 4 | 3.14 | 0.97 | 0.01 | -0.02 | 4/8/2026 | 4/22/2026 12:58:58 PM EST |
| 15.00 | 7.30 | 9.15 | 8.23 | 6.97 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.88 | 0.96 | 0.01 | -0.02 | 4/8/2026 | 4/22/2026 12:58:58 PM EST |
| 16.00 | 6.30 | 8.20 | 7.25 | 7.20 | +0.05 | +0.70% | 0.45 | 3 | 21 | 2.58 | 0.95 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 17.00 | 5.35 | 7.25 | 6.30 | 5.31 | 0.00 | 0.00% | 0.37 | 0 | 57 | 2.35 | 0.92 | 0.03 | -0.03 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 18.00 | 4.65 | 6.30 | 5.48 | 4.67 | 0.00 | 0.00% | 0.30 | 0 | 230 | 2.15 | 0.89 | 0.04 | -0.03 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 18.50 | 4.25 | 5.90 | 5.08 | 5.01 | % | 0.27 | 4 | 0 | 2.05 | 0.87 | 0.04 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 19.00 | 3.85 | 4.60 | 4.23 | 4.39 | +0.48 | +12.28% | 0.22 | 16 | 108 | 0.93 | 0.85 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 19.50 | 3.55 | 4.30 | 3.93 | 4.36 | +0.66 | +17.84% | 0.20 | 7 | 53 | 1.05 | 0.82 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 20.00 | 3.25 | 3.65 | 3.45 | 3.47 | +0.27 | +8.44% | 0.17 | 19 | 643 | 1.05 | 0.79 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 20.50 | 2.71 | 3.20 | 2.96 | 2.53 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.93 | 0.75 | 0.08 | -0.04 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 21.00 | 2.55 | 2.86 | 2.71 | 2.72 | +0.52 | +23.64% | 0.13 | 13 | 334 | 0.90 | 0.71 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 21.50 | 2.32 | 2.55 | 2.44 | 2.65 | +0.68 | +34.52% | 0.11 | 32 | 6 | 0.86 | 0.66 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 22.00 | 2.11 | 2.19 | 2.15 | 2.17 | +0.57 | +35.63% | 0.10 | 54 | 951 | 0.86 | 0.62 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 22.50 | 1.86 | 1.94 | 1.90 | 2.12 | +0.76 | +55.89% | 0.08 | 69 | 679 | 0.88 | 0.57 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 23.00 | 1.62 | 1.71 | 1.67 | 1.64 | +0.47 | +40.18% | 0.07 | 1,891 | 1,957 | 0.87 | 0.52 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 23.50 | 1.41 | 1.50 | 1.46 | 1.49 | +0.41 | +37.97% | 0.06 | 184 | 14 | 0.88 | 0.48 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 24.00 | 1.22 | 1.30 | 1.26 | 1.29 | +0.40 | +44.95% | 0.05 | 636 | 2,830 | 0.89 | 0.44 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 24.50 | 1.07 | 1.18 | 1.13 | 1.13 | +0.32 | +39.51% | 0.05 | 109 | 209 | 0.92 | 0.40 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 25.00 | 0.93 | 1.00 | 0.97 | 0.97 | +0.27 | +38.58% | 0.04 | 734 | 2,168 | 0.92 | 0.36 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 25.50 | 0.82 | 0.91 | 0.87 | 0.85 | +0.16 | +23.19% | 0.03 | 23 | 11 | 0.94 | 0.32 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 26.00 | 0.70 | 0.79 | 0.75 | 0.73 | +0.21 | +40.39% | 0.03 | 50 | 2,068 | 0.94 | 0.29 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 26.50 | 0.61 | 0.71 | 0.66 | 0.63 | +0.13 | +26.00% | 0.02 | 26 | 5 | 0.95 | 0.26 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 27.00 | 0.54 | 0.61 | 0.58 | 0.57 | +0.18 | +46.16% | 0.02 | 372 | 5,448 | 0.96 | 0.23 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 27.50 | 0.45 | 0.54 | 0.50 | 0.55 | +0.18 | +48.65% | 0.02 | 10 | 2 | 0.97 | 0.21 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 28.00 | 0.41 | 0.47 | 0.44 | 0.42 | +0.10 | +31.25% | 0.02 | 1,172 | 560 | 0.98 | 0.18 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 28.50 | 0.34 | 0.43 | 0.39 | 0.50 | +0.24 | +92.31% | 0.01 | 9 | 1 | 0.99 | 0.16 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 29.00 | 0.31 | 0.35 | 0.33 | 0.33 | +0.07 | +26.93% | 0.01 | 33 | 455 | 0.99 | 0.15 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 29.50 | 0.26 | 0.31 | 0.29 | 0.32 | % | 0.01 | 31 | 0 | 1.00 | 0.13 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 12:58:58 PM EST | |
| 30.00 | 0.24 | 0.27 | 0.26 | 0.27 | +0.09 | +50.00% | 0.01 | 3,615 | 554 | 1.01 | 0.12 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 31.00 | 0.17 | 0.24 | 0.21 | 0.22 | +0.06 | +37.50% | 0.01 | 11 | 427 | 1.03 | 0.09 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 32.00 | 0.13 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 0.00 | 249 | 125 | 1.03 | 0.08 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 12:58:58 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 | -0.01 | -50.00% | 0.00 | 354 | 261 | 1.58 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 1,187 | 1.48 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 459 | 1.29 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 47 | 37 | 1.25 | -0.01 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 111 | 295 | 1.25 | -0.03 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 15.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 4 | 616 | 1.19 | -0.04 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 16.00 | 0.11 | 0.16 | 0.14 | 0.11 | -0.05 | -31.25% | 0.01 | 31 | 444 | 1.06 | -0.05 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 17.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 152 | 279 | 1.03 | -0.08 | 0.03 | -0.03 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 18.00 | 0.23 | 0.29 | 0.26 | 0.24 | -0.12 | -33.34% | 0.01 | 22 | 613 | 0.99 | -0.11 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 18.50 | 0.13 | 0.50 | 0.32 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.94 | -0.13 | 0.04 | -0.04 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 19.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.19 | -33.93% | 0.02 | 111 | 3,437 | 0.94 | -0.15 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 19.50 | 0.43 | 0.48 | 0.46 | 0.45 | -0.22 | -32.84% | 0.02 | 6 | 95 | 0.91 | -0.18 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 20.00 | 0.55 | 0.59 | 0.57 | 0.56 | -0.28 | -33.34% | 0.03 | 208 | 644 | 0.91 | -0.21 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 20.50 | 0.67 | 0.73 | 0.70 | 0.67 | -0.23 | -25.56% | 0.03 | 85 | 30 | 0.89 | -0.25 | 0.08 | -0.04 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 21.00 | 0.84 | 0.90 | 0.87 | 0.84 | -0.41 | -32.80% | 0.04 | 53 | 397 | 0.90 | -0.29 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 21.50 | 1.02 | 1.09 | 1.06 | 1.04 | -0.45 | -30.21% | 0.05 | 23 | 29 | 0.91 | -0.34 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 22.00 | 1.21 | 1.31 | 1.26 | 1.24 | -0.28 | -18.43% | 0.06 | 32 | 415 | 0.90 | -0.38 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 22.50 | 1.45 | 1.56 | 1.51 | 1.48 | -0.47 | -24.11% | 0.07 | 10 | 101 | 0.90 | -0.43 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 23.00 | 1.71 | 1.83 | 1.77 | 1.75 | -0.55 | -23.92% | 0.08 | 21 | 219 | 0.92 | -0.48 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 23.50 | 2.01 | 2.11 | 2.06 | 2.04 | -0.51 | -20.00% | 0.09 | 4 | 1 | 0.92 | -0.52 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 24.00 | 2.33 | 2.50 | 2.42 | 2.26 | -0.42 | -15.68% | 0.10 | 15 | 203 | 0.92 | -0.56 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 24.50 | 2.65 | 2.78 | 2.72 | 2.84 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.92 | -0.60 | 0.09 | -0.06 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 25.00 | 3.00 | 3.20 | 3.10 | 3.07 | -0.55 | -15.20% | 0.12 | 12 | 56 | 0.94 | -0.64 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 25.50 | 3.35 | 3.60 | 3.48 | % | 0.14 | 0 | 0 | 0.95 | -0.68 | 0.08 | -0.05 | 4/22/2026 12:58:58 PM EST | |||
| 26.00 | 3.60 | 4.00 | 3.80 | 4.43 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.89 | -0.71 | 0.08 | -0.05 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 26.50 | 3.75 | 4.65 | 4.20 | % | 0.16 | 0 | 0 | 0.80 | -0.74 | 0.07 | -0.05 | 4/22/2026 12:58:58 PM EST | |||
| 27.00 | 4.15 | 5.00 | 4.58 | 5.47 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.15 | -0.77 | 0.07 | -0.05 | 4/16/2026 | 4/22/2026 12:58:58 PM EST |
| 27.50 | 4.55 | 5.40 | 4.98 | % | 0.18 | 0 | 0 | 1.15 | -0.79 | 0.06 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 28.00 | 4.90 | 6.05 | 5.48 | 5.97 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.11 | -0.82 | 0.06 | -0.04 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 28.50 | 4.75 | 6.90 | 5.83 | % | 0.20 | 0 | 0 | 1.58 | -0.84 | 0.05 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 29.00 | 5.20 | 7.35 | 6.28 | 9.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.61 | -0.85 | 0.05 | -0.03 | 3/31/2026 | 4/22/2026 12:58:58 PM EST |
| 29.50 | 5.75 | 7.80 | 6.78 | % | 0.23 | 0 | 0 | 1.64 | -0.87 | 0.05 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 30.00 | 6.45 | 7.70 | 7.08 | 8.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.28 | -0.88 | 0.04 | -0.03 | 4/15/2026 | 4/22/2026 12:58:58 PM EST |
| 31.00 | 7.30 | 9.20 | 8.25 | 12.30 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.74 | -0.91 | 0.03 | -0.03 | 4/2/2026 | 4/22/2026 12:58:58 PM EST |
| 32.00 | 8.30 | 10.15 | 9.23 | % | 0.29 | 0 | 0 | 1.80 | -0.92 | 0.03 | -0.02 | 4/22/2026 12:58:58 PM EST |