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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.30 | 11.00 | 10.15 | % | 0.92 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 12.00 | 8.30 | 10.00 | 9.15 | 10.90 | 0.00 | 0.00% | 0.76 | 0 | 11 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:51 PM EST |
| 13.00 | 7.40 | 9.00 | 8.20 | % | 0.63 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:51 PM EST | |||
| 14.00 | 6.40 | 8.05 | 7.23 | 9.35 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:51 PM EST |
| 15.00 | 5.45 | 7.05 | 6.25 | 7.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.18 | 0.98 | 0.01 | -0.01 | 5/4/2026 | 5/14/2026 3:59:51 PM EST |
| 15.50 | 4.95 | 6.55 | 5.75 | 6.86 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.10 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 16.00 | 4.45 | 5.95 | 5.20 | 6.14 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.97 | 0.97 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 16.50 | 4.00 | 5.40 | 4.70 | 4.59 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.84 | 0.96 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 17.00 | 3.55 | 4.95 | 4.25 | 4.09 | 0.00 | 0.00% | 0.25 | 0 | 47 | 1.76 | 0.95 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 17.50 | 3.10 | 4.45 | 3.78 | 4.48 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.63 | 0.93 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 18.00 | 2.68 | 4.05 | 3.37 | 4.06 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.59 | 0.91 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 18.50 | 2.31 | 3.05 | 2.68 | 3.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.46 | 0.88 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 19.00 | 1.97 | 2.53 | 2.25 | 3.29 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.89 | 0.85 | 0.07 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 19.50 | 1.85 | 2.02 | 1.94 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.85 | 0.81 | 0.08 | -0.04 | 5/4/2026 | 5/14/2026 3:59:51 PM EST |
| 20.00 | 1.55 | 1.72 | 1.64 | 1.47 | -1.33 | -47.50% | 0.08 | 1,127 | 138 | 0.71 | 0.77 | 0.09 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 20.50 | 1.30 | 1.42 | 1.36 | 1.30 | -1.07 | -45.15% | 0.07 | 4 | 132 | 0.70 | 0.71 | 0.10 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 21.00 | 1.06 | 1.19 | 1.13 | 1.14 | -1.16 | -50.44% | 0.05 | 16 | 321 | 0.70 | 0.66 | 0.11 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 21.50 | 0.88 | 1.00 | 0.94 | 0.97 | -0.57 | -37.02% | 0.04 | 4 | 513 | 0.72 | 0.60 | 0.12 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 22.00 | 0.72 | 0.83 | 0.78 | 0.80 | -0.57 | -41.61% | 0.04 | 19 | 1,714 | 0.74 | 0.54 | 0.12 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 22.50 | 0.59 | 0.69 | 0.64 | 0.69 | -0.53 | -43.45% | 0.03 | 97 | 1,859 | 0.75 | 0.49 | 0.12 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 23.00 | 0.49 | 0.59 | 0.54 | 0.60 | -0.38 | -38.78% | 0.02 | 64 | 1,679 | 0.76 | 0.43 | 0.11 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 23.50 | 0.40 | 0.50 | 0.45 | 0.47 | -0.34 | -41.98% | 0.02 | 33 | 520 | 0.76 | 0.38 | 0.11 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 24.00 | 0.34 | 0.43 | 0.39 | 0.40 | -0.30 | -42.86% | 0.02 | 75 | 1,566 | 0.77 | 0.33 | 0.10 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 24.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.22 | -40.00% | 0.01 | 19 | 1,101 | 0.78 | 0.29 | 0.09 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.18 | -39.13% | 0.01 | 96 | 4,390 | 0.80 | 0.26 | 0.09 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 25.50 | 0.20 | 0.29 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.81 | 0.22 | 0.08 | -0.04 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 26.00 | 0.17 | 0.26 | 0.22 | 0.23 | -0.14 | -37.84% | 0.01 | 5 | 1,277 | 0.82 | 0.19 | 0.07 | -0.03 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 26.50 | 0.06 | 0.35 | 0.21 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.85 | 0.17 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 27.00 | 0.13 | 0.21 | 0.17 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,411 | 0.87 | 0.14 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 27.50 | 0.01 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.80 | 0.13 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 28.00 | 0.10 | 0.18 | 0.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 777 | 0.90 | 0.11 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 29.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 41 | 49 | 0.94 | 0.08 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 30.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 13 | 5,968 | 0.96 | 0.06 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,354 | 0.96 | 0.04 | 0.02 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.07 | +140.00% | 0.00 | 39 | 56 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:51 PM EST |
| 15.00 | 0.06 | 0.10 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.93 | -0.02 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 15.50 | 0.08 | 0.11 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 0.94 | -0.02 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 16.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 31 | 832 | 0.89 | -0.03 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 16.50 | 0.12 | 0.28 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 25 | 53 | 0.86 | -0.04 | 0.02 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 17.00 | 0.01 | 0.33 | 0.17 | 0.15 | +0.04 | +36.37% | 0.01 | 70 | 271 | 0.86 | -0.05 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 17.50 | 0.21 | 0.30 | 0.26 | 0.17 | +0.04 | +30.77% | 0.01 | 1 | 119 | 0.84 | -0.07 | 0.04 | -0.02 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 18.00 | 0.29 | 0.38 | 0.34 | 0.35 | +0.17 | +94.45% | 0.02 | 102 | 1,311 | 0.82 | -0.09 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 18.50 | 0.40 | 0.49 | 0.45 | 0.45 | +0.23 | +104.55% | 0.02 | 129 | 309 | 0.80 | -0.12 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 19.00 | 0.52 | 0.59 | 0.56 | 0.56 | +0.23 | +69.70% | 0.03 | 101 | 700 | 0.79 | -0.15 | 0.07 | -0.03 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 19.50 | 0.70 | 0.80 | 0.75 | 0.78 | +0.38 | +95.00% | 0.04 | 33 | 397 | 0.78 | -0.19 | 0.08 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 20.00 | 0.90 | 0.97 | 0.94 | 0.97 | +0.44 | +83.02% | 0.05 | 37 | 1,777 | 0.77 | -0.23 | 0.09 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 20.50 | 1.14 | 1.26 | 1.20 | 1.20 | +0.55 | +84.62% | 0.06 | 12 | 318 | 0.78 | -0.29 | 0.10 | -0.04 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 21.00 | 1.42 | 1.54 | 1.48 | 1.55 | +0.65 | +72.23% | 0.07 | 35 | 926 | 0.80 | -0.34 | 0.11 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 21.50 | 1.72 | 1.86 | 1.79 | 1.70 | +0.55 | +47.83% | 0.08 | 4 | 1,054 | 0.80 | -0.40 | 0.12 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 22.00 | 2.05 | 2.20 | 2.13 | 2.06 | +0.73 | +54.89% | 0.10 | 1 | 1,382 | 0.81 | -0.46 | 0.12 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 22.50 | 2.41 | 2.57 | 2.49 | 1.52 | 0.00 | 0.00% | 0.11 | 0 | 1,314 | 0.82 | -0.51 | 0.12 | -0.05 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 23.00 | 2.61 | 3.05 | 2.83 | 1.91 | 0.00 | 0.00% | 0.12 | 0 | 1,021 | 0.80 | -0.57 | 0.11 | -0.05 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 23.50 | 2.80 | 3.50 | 3.15 | 3.11 | +0.93 | +42.67% | 0.13 | 105 | 185 | 0.83 | -0.62 | 0.11 | -0.05 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 24.00 | 3.20 | 3.95 | 3.58 | 2.57 | 0.00 | 0.00% | 0.15 | 0 | 348 | 0.83 | -0.67 | 0.10 | -0.04 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 24.50 | 3.80 | 4.40 | 4.10 | % | 0.17 | 0 | 0 | 0.79 | -0.71 | 0.09 | -0.04 | 5/14/2026 3:59:51 PM EST | |||
| 25.00 | 3.50 | 4.85 | 4.18 | 3.68 | 0.00 | 0.00% | 0.17 | 0 | 132 | 0.77 | -0.74 | 0.09 | -0.04 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 25.50 | 4.00 | 5.35 | 4.68 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | -0.78 | 0.08 | -0.04 | 4/22/2026 | 5/14/2026 3:59:51 PM EST |
| 26.00 | 4.50 | 5.80 | 5.15 | 5.01 | +0.89 | +21.61% | 0.20 | 3 | 380 | 0.94 | -0.81 | 0.07 | -0.03 | 5/15/2026 | 5/14/2026 3:59:51 PM EST |
| 26.50 | 4.85 | 6.25 | 5.55 | 4.78 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.96 | -0.83 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 27.00 | 5.25 | 6.75 | 6.00 | 6.06 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.02 | -0.86 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 27.50 | 5.65 | 7.25 | 6.45 | % | 0.23 | 0 | 0 | 1.32 | -0.87 | 0.05 | -0.03 | 5/14/2026 3:59:51 PM EST | |||
| 28.00 | 6.15 | 7.75 | 6.95 | 6.69 | 0.00 | 0.00% | 0.25 | 0 | 2,006 | 1.34 | -0.89 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 29.00 | 7.20 | 8.75 | 7.98 | % | 0.28 | 0 | 0 | 1.14 | -0.92 | 0.04 | -0.02 | 5/14/2026 3:59:51 PM EST | |||
| 30.00 | 8.10 | 9.70 | 8.90 | 7.51 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.17 | -0.94 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 3:59:51 PM EST |
| 31.00 | 9.05 | 10.65 | 9.85 | % | 0.32 | 0 | 0 | 1.61 | -0.96 | 0.02 | -0.01 | 5/14/2026 3:59:51 PM EST |