Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $21.94 as of 5/15/2026 8:53:09 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 | 10.35 | 11.20 | 10.78 | 11.10 | -0.90 | -7.50% | 1.08 | 5 | 15 | 5.14 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 11.00 | 9.35 | 11.00 | 10.18 | 11.10 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 12.00 | 8.35 | 10.00 | 9.18 | % | 0.77 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 13.00 | 7.35 | 9.00 | 8.18 | 10.69 | 0.00 | 0.00% | 0.63 | 0 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 3:59:51 PM EST |
| 14.00 | 6.35 | 7.80 | 7.08 | 7.90 | 0.00 | 0.00% | 0.51 | 0 | 50 | 3.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:51 PM EST |
| 15.00 | 5.00 | 6.95 | 5.98 | 7.34 | 0.00 | 0.00% | 0.40 | 0 | 906 | 2.95 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 15.50 | 4.90 | 6.50 | 5.70 | 6.50 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.77 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/14/2026 3:59:51 PM EST |
| 16.00 | 4.40 | 5.85 | 5.13 | 5.08 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.72 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 16.50 | 3.90 | 5.40 | 4.65 | 4.93 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.48 | 0.97 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 17.00 | 3.45 | 4.90 | 4.18 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 107 | 2.32 | 0.97 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 17.50 | 3.00 | 4.40 | 3.70 | 4.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.15 | 0.96 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 18.00 | 2.54 | 3.95 | 3.25 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 398 | 1.98 | 0.94 | 0.04 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 18.50 | 2.11 | 3.50 | 2.81 | 3.12 | 0.00 | 0.00% | 0.15 | 0 | 158 | 1.88 | 0.92 | 0.05 | -0.03 | 5/13/2026 | 5/14/2026 3:59:51 PM EST |
| 19.00 | 1.74 | 2.09 | 1.92 | 1.95 | -1.57 | -44.61% | 0.10 | 22 | 34 | 1.02 | 0.90 | 0.07 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 19.50 | 1.45 | 1.91 | 1.68 | 1.59 | -0.45 | -22.06% | 0.09 | 1 | 20 | 1.64 | 0.86 | 0.09 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 20.00 | 1.24 | 1.33 | 1.29 | 1.17 | -1.29 | -52.44% | 0.06 | 117 | 4,028 | 0.76 | 0.82 | 0.11 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 20.50 | 0.96 | 1.05 | 1.01 | 0.93 | -1.54 | -62.35% | 0.05 | 45 | 421 | 0.74 | 0.76 | 0.13 | -0.06 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 21.00 | 0.79 | 0.83 | 0.81 | 0.80 | -0.80 | -50.00% | 0.04 | 256 | 5,281 | 0.80 | 0.69 | 0.15 | -0.06 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 21.50 | 0.57 | 0.65 | 0.61 | 0.60 | -0.66 | -52.39% | 0.03 | 315 | 3,440 | 0.76 | 0.61 | 0.15 | -0.07 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 22.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.58 | -55.24% | 0.02 | 1,079 | 9,015 | 0.78 | 0.53 | 0.16 | -0.07 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 22.50 | 0.34 | 0.39 | 0.37 | 0.38 | -0.37 | -49.34% | 0.02 | 317 | 18,609 | 0.78 | 0.46 | 0.15 | -0.07 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 23.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.38 | -57.58% | 0.01 | 353 | 8,443 | 0.81 | 0.39 | 0.14 | -0.07 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 23.50 | 0.20 | 0.23 | 0.22 | 0.20 | -0.33 | -62.27% | 0.01 | 200 | 3,378 | 0.80 | 0.33 | 0.13 | -0.06 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 24.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.27 | -62.80% | 0.01 | 236 | 4,205 | 0.84 | 0.27 | 0.12 | -0.06 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 24.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.21 | -61.77% | 0.01 | 1,037 | 1,970 | 0.85 | 0.23 | 0.10 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 25.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.15 | -57.70% | 0.00 | 145 | 5,769 | 0.87 | 0.19 | 0.09 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 25.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 25 | 700 | 0.89 | 0.16 | 0.08 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 26.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 32 | 3,669 | 0.91 | 0.13 | 0.07 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 26.50 | 0.04 | 0.08 | 0.06 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 972 | 0.95 | 0.11 | 0.06 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 27.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 13 | 1,232 | 0.96 | 0.09 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.98 | 0.08 | 0.04 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 28.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 2,242 | 1.02 | 0.07 | 0.04 | -0.03 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 26 | 1.05 | 0.06 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 29.00 | 0.01 | 0.08 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 228 | 1.07 | 0.05 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.04 | 0.02 | -0.02 | 5/11/2026 | 5/14/2026 3:59:51 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,102 | 1.06 | 0.04 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 30.50 | 0.00 | 0.28 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/14/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.03 | 0.02 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.31 | 0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 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 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 332 | 3.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,054 | 2.30 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,397 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 13.00 | 0.01 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 14.00 | 0.01 | 0.22 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 15.00 | 0.01 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.20 | -0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 15.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 43 | 114 | 1.15 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 316 | 1,474 | 1.11 | -0.02 | 0.01 | -0.01 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 16.50 | 0.04 | 0.20 | 0.12 | 0.16 | +0.15 | +1,500.00% | 0.01 | 1 | 3,348 | 1.04 | -0.03 | 0.02 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 17.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 6 | 3,355 | 0.98 | -0.03 | 0.02 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 17.50 | 0.08 | 0.11 | 0.10 | 0.09 | +0.05 | +125.00% | 0.01 | 3 | 296 | 0.94 | -0.04 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 18.00 | 0.09 | 0.18 | 0.14 | 0.18 | +0.10 | +125.00% | 0.01 | 11 | 2,455 | 0.89 | -0.06 | 0.04 | -0.03 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 18.50 | 0.17 | 0.22 | 0.20 | 0.17 | +0.06 | +54.55% | 0.01 | 15 | 3,524 | 0.85 | -0.08 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 19.00 | 0.26 | 0.32 | 0.29 | 0.28 | +0.14 | +100.00% | 0.02 | 167 | 981 | 0.83 | -0.10 | 0.07 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 19.50 | 0.39 | 0.45 | 0.42 | 0.43 | +0.24 | +126.32% | 0.02 | 43 | 487 | 0.81 | -0.14 | 0.09 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 20.00 | 0.58 | 0.66 | 0.62 | 0.67 | +0.39 | +139.29% | 0.03 | 140 | 5,028 | 0.79 | -0.18 | 0.11 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 20.50 | 0.81 | 0.90 | 0.86 | 0.92 | +0.51 | +124.39% | 0.04 | 101 | 887 | 0.79 | -0.24 | 0.13 | -0.06 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 21.00 | 1.09 | 1.17 | 1.13 | 1.19 | +0.61 | +105.18% | 0.05 | 184 | 2,643 | 0.80 | -0.31 | 0.15 | -0.06 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 21.50 | 1.41 | 1.51 | 1.46 | 1.39 | +0.59 | +73.75% | 0.07 | 47 | 1,359 | 0.82 | -0.39 | 0.15 | -0.07 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 22.00 | 1.75 | 1.85 | 1.80 | 1.90 | +0.86 | +82.70% | 0.08 | 94 | 2,486 | 0.84 | -0.47 | 0.16 | -0.07 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 22.50 | 1.90 | 2.49 | 2.20 | 1.84 | +0.59 | +47.20% | 0.10 | 2 | 408 | 0.85 | -0.54 | 0.15 | -0.07 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 23.00 | 2.52 | 2.85 | 2.69 | 2.68 | +1.02 | +61.45% | 0.12 | 119 | 713 | 0.86 | -0.61 | 0.14 | -0.07 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 23.50 | 2.90 | 3.30 | 3.10 | 2.68 | +0.67 | +33.34% | 0.13 | 5 | 447 | 0.85 | -0.67 | 0.13 | -0.06 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 24.00 | 3.15 | 3.75 | 3.45 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 218 | 0.85 | -0.73 | 0.12 | -0.06 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 24.50 | 3.65 | 4.25 | 3.95 | 2.69 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.99 | -0.77 | 0.10 | -0.05 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 25.00 | 4.00 | 4.70 | 4.35 | 4.26 | +0.17 | +4.16% | 0.17 | 1 | 152 | 1.03 | -0.81 | 0.09 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 25.50 | 4.05 | 5.20 | 4.63 | 4.65 | +1.05 | +29.17% | 0.18 | 1 | 1 | 1.07 | -0.84 | 0.08 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 26.00 | 4.65 | 5.70 | 5.18 | 4.88 | +0.73 | +17.59% | 0.20 | 3 | 21 | 1.09 | -0.87 | 0.07 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 26.50 | 4.65 | 6.20 | 5.43 | % | 0.20 | 0 | 0 | 1.17 | -0.89 | 0.06 | -0.04 | 5/14/2026 3:59:51 PM EST | |||
| 27.00 | 5.05 | 6.65 | 5.85 | 5.79 | 0.00 | 0.00% | 0.22 | 0 | 1,012 | 1.17 | -0.91 | 0.05 | -0.03 | 5/13/2026 | 5/14/2026 3:59:51 PM EST |
| 27.50 | 5.60 | 7.15 | 6.38 | % | 0.23 | 0 | 0 | 1.24 | -0.92 | 0.04 | -0.03 | 5/14/2026 3:59:51 PM EST | |||
| 28.00 | 6.10 | 7.70 | 6.90 | 5.43 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.23 | -0.93 | 0.04 | -0.03 | 5/11/2026 | 5/14/2026 3:59:51 PM EST |
| 28.50 | 6.60 | 8.20 | 7.40 | 7.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.29 | -0.94 | 0.03 | -0.02 | 5/12/2026 | 5/14/2026 3:59:51 PM EST |
| 29.00 | 7.10 | 8.65 | 7.88 | % | 0.27 | 0 | 0 | 1.85 | -0.95 | 0.03 | -0.02 | 5/14/2026 3:59:51 PM EST | |||
| 29.50 | 7.60 | 9.15 | 8.38 | % | 0.28 | 0 | 0 | 1.41 | -0.96 | 0.02 | -0.02 | 5/14/2026 3:59:51 PM EST | |||
| 30.00 | 8.15 | 10.10 | 9.13 | 7.92 | 0.00 | 0.00% | 0.30 | 0 | 40 | 2.04 | -0.96 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 30.50 | 8.60 | 10.15 | 9.38 | 8.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.53 | -0.98 | 0.01 | -0.01 | 5/7/2026 | 5/14/2026 3:59:51 PM EST |
| 31.00 | 9.10 | 10.65 | 9.88 | 10.00 | +1.10 | +12.36% | 0.32 | 1 | 1 | 1.58 | -0.98 | 0.01 | -0.01 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 32.00 | 10.45 | 12.00 | 11.23 | 11.10 | +0.45 | +4.23% | 0.35 | 1 | 1 | 1.69 | -0.99 | 0.01 | -0.01 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |