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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.90 | 12.45 | 11.18 | % | 1.02 | 0 | 0 | 2.74 | 0.98 | 0.01 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 12.00 | 9.00 | 10.80 | 9.90 | 10.70 | % | 0.83 | 5 | 0 | 2.06 | 0.98 | 0.01 | -0.01 | 4/14/2026 | 4/14/2026 3:59:58 PM EST | |
| 13.00 | 8.15 | 9.95 | 9.05 | % | 0.70 | 0 | 0 | 1.94 | 0.95 | 0.01 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 14.00 | 7.25 | 8.95 | 8.10 | % | 0.58 | 0 | 0 | 1.74 | 0.92 | 0.02 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 15.00 | 6.40 | 8.05 | 7.23 | % | 0.48 | 0 | 0 | 1.60 | 0.90 | 0.03 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 15.50 | 5.90 | 7.60 | 6.75 | % | 0.44 | 0 | 0 | 1.54 | 0.88 | 0.03 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 16.00 | 5.60 | 7.25 | 6.43 | % | 0.40 | 0 | 0 | 1.02 | 0.86 | 0.03 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 16.50 | 5.10 | 6.85 | 5.98 | % | 0.36 | 0 | 0 | 0.98 | 0.84 | 0.04 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 17.00 | 4.70 | 6.40 | 5.55 | % | 0.33 | 0 | 0 | 0.96 | 0.82 | 0.04 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 17.50 | 4.45 | 5.60 | 5.03 | % | 0.29 | 0 | 0 | 0.91 | 0.80 | 0.04 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 18.00 | 4.25 | 5.25 | 4.75 | % | 0.26 | 0 | 0 | 0.94 | 0.77 | 0.05 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 18.50 | 3.90 | 4.95 | 4.43 | % | 0.24 | 0 | 0 | 0.94 | 0.74 | 0.05 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 19.00 | 3.60 | 4.05 | 3.83 | 5.00 | +1.00 | +25.00% | 0.20 | 1 | 2 | 0.83 | 0.72 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 19.50 | 3.30 | 3.80 | 3.55 | % | 0.18 | 0 | 0 | 0.84 | 0.69 | 0.06 | -0.03 | 4/14/2026 3:59:58 PM EST | |||
| 20.00 | 3.00 | 3.45 | 3.23 | 3.43 | % | 0.16 | 1 | 0 | 0.82 | 0.66 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST | |
| 20.50 | 2.74 | 3.15 | 2.95 | 3.56 | % | 0.14 | 1 | 0 | 0.81 | 0.62 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST | |
| 21.00 | 2.52 | 2.87 | 2.70 | 2.61 | -0.06 | -2.25% | 0.13 | 1 | 3 | 0.81 | 0.59 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 21.50 | 2.26 | 2.62 | 2.44 | 2.44 | -0.11 | -4.32% | 0.11 | 70 | 3 | 0.81 | 0.56 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 22.00 | 2.15 | 2.40 | 2.28 | 2.30 | -0.37 | -13.86% | 0.10 | 6 | 40 | 0.81 | 0.53 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 22.50 | 1.77 | 2.21 | 1.99 | 2.70 | +0.70 | +35.00% | 0.09 | 25 | 14 | 0.79 | 0.50 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 23.00 | 1.74 | 2.00 | 1.87 | 1.82 | -0.13 | -6.67% | 0.08 | 123 | 13 | 0.81 | 0.47 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 23.50 | 1.55 | 1.85 | 1.70 | 2.48 | +0.73 | +41.72% | 0.07 | 6 | 3 | 0.82 | 0.44 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 24.00 | 1.49 | 1.73 | 1.61 | 1.86 | +0.20 | +12.05% | 0.07 | 103 | 8 | 0.84 | 0.41 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 24.50 | 1.32 | 1.53 | 1.43 | 1.80 | +0.30 | +20.00% | 0.06 | 7 | 5 | 0.82 | 0.38 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 25.00 | 1.20 | 1.41 | 1.31 | 1.28 | -0.03 | -2.29% | 0.05 | 264 | 58 | 0.83 | 0.36 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 25.50 | 0.99 | 1.29 | 1.14 | 1.31 | +0.05 | +3.97% | 0.04 | 23 | 2 | 0.81 | 0.33 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 26.00 | 0.95 | 1.22 | 1.09 | 1.10 | +0.05 | +4.77% | 0.04 | 28 | 5 | 0.83 | 0.31 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 26.50 | 0.88 | 1.23 | 1.06 | 1.01 | 0.00 | 0.00% | 0.04 | 86 | 39 | 0.86 | 0.29 | 0.05 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 27.00 | 0.80 | 0.98 | 0.89 | 1.14 | +0.13 | +12.88% | 0.03 | 253 | 13 | 0.83 | 0.27 | 0.05 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 28.00 | 0.67 | 0.82 | 0.75 | 0.73 | -0.07 | -8.75% | 0.03 | 58 | 13 | 0.84 | 0.23 | 0.05 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 30.00 | 0.46 | 0.77 | 0.62 | 0.50 | -0.05 | -9.10% | 0.02 | 284 | 126 | 0.90 | 0.17 | 0.04 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.03 | 0.13 | 0.08 | 0.11 | -0.03 | -21.43% | 0.01 | 2 | 4 | 1.03 | -0.02 | 0.01 | 0.00 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.99 | 0.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.84 | -0.02 | 0.01 | -0.01 | 4/10/2026 | 4/14/2026 3:59:58 PM EST |
| 13.00 | 0.01 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 0.92 | -0.05 | 0.01 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 14.00 | 0.03 | 0.38 | 0.21 | 0.35 | +0.04 | +12.91% | 0.01 | 1 | 1 | 0.83 | -0.08 | 0.02 | -0.01 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.89 | 0.45 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.03 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 15.50 | 0.44 | 0.55 | 0.50 | 0.50 | +0.01 | +2.05% | 0.03 | 2 | 1 | 0.94 | -0.12 | 0.03 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 16.00 | 0.33 | 0.65 | 0.49 | 0.55 | -0.05 | -8.34% | 0.03 | 37 | 25 | 0.93 | -0.14 | 0.03 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 16.50 | 0.60 | 0.74 | 0.67 | 0.70 | -0.15 | -17.65% | 0.04 | 26 | 2 | 0.91 | -0.16 | 0.04 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 17.00 | 0.71 | 0.87 | 0.79 | 0.75 | -0.01 | -1.32% | 0.05 | 8 | 11 | 0.90 | -0.18 | 0.04 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 17.50 | 0.73 | 1.00 | 0.87 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.87 | -0.20 | 0.04 | -0.02 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 18.00 | 0.94 | 1.14 | 1.04 | 1.04 | -0.01 | -0.96% | 0.06 | 11 | 6 | 0.88 | -0.23 | 0.05 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 18.50 | 1.00 | 1.30 | 1.15 | 1.24 | +0.04 | +3.34% | 0.06 | 2 | 9 | 0.85 | -0.26 | 0.05 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 19.00 | 1.28 | 1.44 | 1.36 | 1.40 | -0.02 | -1.41% | 0.07 | 11 | 14 | 0.86 | -0.28 | 0.05 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 19.50 | 1.34 | 1.68 | 1.51 | 1.28 | -0.30 | -18.99% | 0.08 | 28 | 1 | 0.84 | -0.31 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 20.00 | 1.64 | 1.90 | 1.77 | 1.77 | +0.22 | +14.20% | 0.09 | 17 | 2 | 0.85 | -0.34 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 20.50 | 1.77 | 2.11 | 1.94 | 2.10 | -0.18 | -7.90% | 0.09 | 1 | 2 | 0.83 | -0.38 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 21.00 | 1.95 | 2.35 | 2.15 | 1.84 | -0.27 | -12.80% | 0.10 | 2 | 14 | 0.81 | -0.41 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 21.50 | 2.37 | 2.70 | 2.54 | 2.56 | +0.21 | +8.94% | 0.12 | 3 | 3 | 0.85 | -0.44 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 22.00 | 2.51 | 2.87 | 2.69 | 2.51 | -0.41 | -14.05% | 0.12 | 291 | 1 | 0.81 | -0.47 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 22.50 | 2.86 | 3.30 | 3.08 | 2.38 | -0.73 | -23.48% | 0.14 | 4 | 35 | 0.84 | -0.50 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 23.00 | 3.10 | 3.50 | 3.30 | 3.19 | -0.03 | -0.94% | 0.14 | 2 | 3 | 0.81 | -0.53 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 23.50 | 3.50 | 3.80 | 3.65 | 2.90 | % | 0.16 | 20 | 0 | 0.82 | -0.56 | 0.06 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST | |
| 24.00 | 3.65 | 4.35 | 4.00 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.82 | -0.59 | 0.06 | -0.03 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 24.50 | 4.25 | 4.65 | 4.45 | % | 0.18 | 0 | 0 | 0.85 | -0.62 | 0.06 | -0.03 | 4/14/2026 3:59:58 PM EST | |||
| 25.00 | 4.50 | 4.85 | 4.68 | 4.82 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.80 | -0.64 | 0.06 | -0.03 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 25.50 | 4.95 | 5.45 | 5.20 | % | 0.20 | 0 | 0 | 0.86 | -0.67 | 0.06 | -0.03 | 4/14/2026 3:59:58 PM EST | |||
| 26.00 | 5.35 | 5.65 | 5.50 | 5.64 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.82 | -0.69 | 0.06 | -0.03 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 26.50 | 5.45 | 6.25 | 5.85 | % | 0.22 | 0 | 0 | 0.80 | -0.71 | 0.05 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 27.00 | 5.75 | 6.65 | 6.20 | % | 0.23 | 0 | 0 | 0.76 | -0.73 | 0.05 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 28.00 | 6.50 | 7.60 | 7.05 | % | 0.25 | 0 | 0 | 1.01 | -0.77 | 0.05 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 30.00 | 7.90 | 9.45 | 8.68 | % | 0.29 | 0 | 0 | 1.08 | -0.83 | 0.04 | -0.02 | 4/14/2026 3:59:58 PM EST |