Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $20.66 as of 4/29/2026 9:02:53 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 | 9.70 | 12.40 | 11.05 | % | 1.10 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 11.00 | 8.85 | 11.45 | 10.15 | % | 0.92 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 12.00 | 7.95 | 10.05 | 9.00 | % | 0.75 | 0 | 0 | 2.71 | 0.99 | 0.01 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 13.00 | 7.05 | 9.05 | 8.05 | 10.69 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.42 | 0.98 | 0.01 | -0.01 | 4/17/2026 | 4/29/2026 1:58:57 PM EST |
| 14.00 | 5.95 | 8.10 | 7.03 | 6.27 | 0.00 | 0.00% | 0.50 | 0 | 49 | 2.19 | 0.96 | 0.02 | -0.01 | 4/7/2026 | 4/29/2026 1:58:57 PM EST |
| 15.00 | 5.20 | 6.95 | 6.08 | 7.10 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.82 | 0.93 | 0.03 | -0.02 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 15.50 | 4.75 | 6.55 | 5.65 | % | 0.36 | 0 | 0 | 1.77 | 0.92 | 0.03 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 16.00 | 3.55 | 6.15 | 4.85 | 5.02 | -0.72 | -12.55% | 0.30 | 6 | 0 | 1.41 | 0.90 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 16.50 | 3.15 | 6.25 | 4.70 | 4.62 | -0.01 | -0.22% | 0.28 | 14 | 4 | 1.34 | 0.87 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 17.00 | 3.35 | 4.55 | 3.95 | 4.25 | -0.76 | -15.17% | 0.23 | 204 | 3 | 0.84 | 0.85 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 17.50 | 2.86 | 3.95 | 3.41 | 3.97 | -0.01 | -0.26% | 0.19 | 14 | 0 | 0.91 | 0.82 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 18.00 | 2.71 | 3.60 | 3.16 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 348 | 0.87 | 0.78 | 0.07 | -0.03 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 18.50 | 2.42 | 3.05 | 2.74 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.77 | 0.74 | 0.08 | -0.03 | 4/10/2026 | 4/29/2026 1:58:57 PM EST |
| 19.00 | 2.02 | 2.90 | 2.46 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.79 | 0.70 | 0.09 | -0.03 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 19.50 | 1.83 | 2.59 | 2.21 | % | 0.11 | 0 | 0 | 0.80 | 0.65 | 0.09 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 20.00 | 1.76 | 1.85 | 1.81 | 1.82 | -0.88 | -32.60% | 0.09 | 8 | 62 | 0.81 | 0.60 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 20.50 | 1.54 | 1.61 | 1.58 | 1.73 | -0.43 | -19.91% | 0.08 | 27 | 26 | 0.80 | 0.55 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 21.00 | 1.34 | 1.40 | 1.37 | 1.49 | -0.24 | -13.88% | 0.07 | 28 | 301 | 0.81 | 0.50 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 21.50 | 1.15 | 1.24 | 1.20 | 1.32 | -0.49 | -27.08% | 0.06 | 5 | 93 | 0.80 | 0.46 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 22.00 | 0.98 | 1.08 | 1.03 | 1.14 | -0.44 | -27.85% | 0.05 | 60 | 503 | 0.81 | 0.41 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 22.50 | 0.85 | 0.94 | 0.90 | 0.97 | -0.48 | -33.11% | 0.04 | 6 | 425 | 0.80 | 0.37 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 23.00 | 0.73 | 0.80 | 0.77 | 0.76 | -0.46 | -37.71% | 0.03 | 64 | 595 | 0.81 | 0.33 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 23.50 | 0.63 | 0.71 | 0.67 | 0.74 | -0.13 | -14.95% | 0.03 | 12 | 75 | 0.81 | 0.30 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 24.00 | 0.55 | 0.60 | 0.58 | 0.56 | -0.42 | -42.86% | 0.02 | 203 | 1,361 | 0.82 | 0.27 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 24.50 | 0.47 | 0.52 | 0.50 | 0.55 | -0.21 | -27.64% | 0.02 | 113 | 238 | 0.83 | 0.25 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 25.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.28 | -38.89% | 0.02 | 126 | 878 | 0.83 | 0.23 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 26.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.23 | -41.82% | 0.01 | 48 | 614 | 0.85 | 0.20 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 27.00 | 0.25 | 0.31 | 0.28 | 0.27 | -0.15 | -35.72% | 0.01 | 115 | 593 | 0.88 | 0.18 | 0.05 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 28.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.11 | -33.34% | 0.01 | 132 | 1,446 | 0.90 | 0.16 | 0.04 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 30.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.04 | -21.06% | 0.01 | 98 | 1,368 | 0.94 | 0.14 | 0.04 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 4 | 4.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:57 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:57 PM EST |
| 12.00 | 0.02 | 0.29 | 0.16 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 43 | 1.16 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.15 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.90 | -0.04 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 15.00 | 0.01 | 0.30 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.86 | -0.07 | 0.03 | -0.02 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 15.50 | 0.01 | 0.48 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.93 | -0.08 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 16.00 | 0.19 | 0.32 | 0.26 | 0.32 | +0.12 | +60.00% | 0.02 | 5 | 151 | 0.90 | -0.10 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 16.50 | 0.08 | 0.64 | 0.36 | 0.26 | -0.03 | -10.35% | 0.02 | 2 | 125 | 0.78 | -0.13 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 17.00 | 0.12 | 0.64 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.81 | -0.15 | 0.05 | -0.02 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 17.50 | 0.54 | 0.60 | 0.57 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.83 | -0.18 | 0.06 | -0.03 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 18.00 | 0.67 | 0.72 | 0.70 | 0.66 | +0.10 | +17.86% | 0.04 | 63 | 802 | 0.83 | -0.22 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 18.50 | 0.83 | 0.88 | 0.86 | 0.76 | +0.11 | +16.93% | 0.05 | 13 | 3,285 | 0.83 | -0.26 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 19.00 | 1.02 | 1.07 | 1.05 | 1.05 | +0.27 | +34.62% | 0.06 | 31 | 352 | 0.82 | -0.30 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 19.50 | 1.22 | 1.29 | 1.26 | 1.22 | +0.28 | +29.79% | 0.06 | 5 | 148 | 0.81 | -0.35 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 20.00 | 1.45 | 1.53 | 1.49 | 1.50 | +0.37 | +32.75% | 0.07 | 47 | 1,418 | 0.81 | -0.40 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 20.50 | 1.72 | 1.80 | 1.76 | 1.59 | +0.23 | +16.92% | 0.09 | 10 | 172 | 0.81 | -0.45 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 21.00 | 2.01 | 2.11 | 2.06 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 303 | 0.81 | -0.50 | 0.10 | -0.04 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 21.50 | 2.33 | 2.43 | 2.38 | 2.26 | +0.46 | +25.56% | 0.11 | 3 | 146 | 0.82 | -0.54 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 22.00 | 2.58 | 2.78 | 2.68 | 2.49 | +0.35 | +16.36% | 0.12 | 10 | 211 | 0.82 | -0.59 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 22.50 | 2.52 | 3.20 | 2.86 | 2.93 | +0.34 | +13.13% | 0.13 | 9 | 46 | 0.83 | -0.63 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 23.00 | 3.15 | 3.55 | 3.35 | 3.15 | +0.01 | +0.32% | 0.15 | 15 | 149 | 0.75 | -0.67 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 23.50 | 3.40 | 4.00 | 3.70 | 2.57 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.73 | -0.70 | 0.08 | -0.03 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 24.00 | 3.65 | 4.60 | 4.13 | 3.43 | 0.00 | 0.00% | 0.17 | 0 | 120 | 0.90 | -0.73 | 0.08 | -0.03 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 24.50 | 4.10 | 5.00 | 4.55 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.79 | -0.75 | 0.07 | -0.03 | 4/17/2026 | 4/29/2026 1:58:57 PM EST |
| 25.00 | 4.50 | 5.30 | 4.90 | 4.85 | +0.75 | +18.30% | 0.20 | 3 | 100 | 0.79 | -0.77 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 26.00 | 4.75 | 6.55 | 5.65 | 4.88 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.26 | -0.80 | 0.06 | -0.03 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 27.00 | 5.40 | 7.25 | 6.33 | 5.17 | 0.00 | 0.00% | 0.23 | 0 | 1,000 | 1.18 | -0.82 | 0.05 | -0.03 | 4/21/2026 | 4/29/2026 1:58:57 PM EST |
| 28.00 | 7.15 | 8.15 | 7.65 | 7.27 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.20 | -0.84 | 0.04 | -0.03 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 30.00 | 7.70 | 10.80 | 9.25 | 9.55 | +0.70 | +7.91% | 0.31 | 2 | 20 | 1.37 | -0.86 | 0.04 | -0.03 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |