Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $22.15 as of 4/22/2026 7:42:43 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 | 12.05 | 14.40 | 13.23 | 10.32 | 0.00 | 0.00% | 1.32 | 0 | 5 | 3.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 4:00:06 PM EST |
| 11.00 | 11.05 | 13.05 | 12.05 | 10.66 | 0.00 | 0.00% | 1.10 | 0 | 138 | 3.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:06 PM EST |
| 12.00 | 10.05 | 12.40 | 11.23 | 9.70 | 0.00 | 0.00% | 0.94 | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:06 PM EST |
| 13.00 | 9.20 | 11.45 | 10.33 | 8.85 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:06 PM EST |
| 14.00 | 8.25 | 10.45 | 9.35 | 7.90 | 0.00 | 0.00% | 0.67 | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:06 PM EST |
| 15.00 | 7.30 | 9.45 | 8.38 | 6.97 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.40 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/22/2026 4:00:06 PM EST |
| 16.00 | 6.30 | 8.50 | 7.40 | 7.20 | +0.05 | +0.70% | 0.46 | 3 | 21 | 2.19 | 0.98 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 17.00 | 5.35 | 7.45 | 6.40 | 5.31 | 0.00 | 0.00% | 0.38 | 0 | 57 | 1.90 | 0.96 | 0.02 | -0.02 | 4/20/2026 | 4/22/2026 4:00:06 PM EST |
| 18.00 | 4.65 | 6.50 | 5.58 | 4.67 | 0.00 | 0.00% | 0.31 | 0 | 230 | 1.71 | 0.93 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 18.50 | 4.35 | 6.10 | 5.23 | 5.01 | % | 0.28 | 4 | 0 | 1.67 | 0.91 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 19.00 | 3.90 | 4.90 | 4.40 | 4.39 | +0.48 | +12.28% | 0.23 | 16 | 108 | 1.14 | 0.89 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 19.50 | 3.80 | 4.55 | 4.18 | 4.00 | +0.30 | +8.11% | 0.21 | 10 | 53 | 0.82 | 0.86 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 20.00 | 3.25 | 4.05 | 3.65 | 3.47 | +0.27 | +8.44% | 0.18 | 19 | 643 | 1.06 | 0.83 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 20.50 | 2.94 | 3.60 | 3.27 | 3.01 | +0.48 | +18.98% | 0.16 | 2 | 59 | 0.72 | 0.79 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 21.00 | 2.96 | 3.20 | 3.08 | 2.83 | +0.63 | +28.64% | 0.15 | 27 | 334 | 0.87 | 0.75 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 21.50 | 2.56 | 2.83 | 2.70 | 2.65 | +0.68 | +34.52% | 0.13 | 32 | 6 | 0.84 | 0.71 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 22.00 | 2.33 | 2.51 | 2.42 | 2.42 | +0.82 | +51.25% | 0.11 | 83 | 951 | 0.86 | 0.67 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 22.50 | 2.09 | 2.22 | 2.16 | 2.14 | +0.78 | +57.36% | 0.10 | 80 | 679 | 0.87 | 0.62 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 23.00 | 1.84 | 1.96 | 1.90 | 1.87 | +0.70 | +59.83% | 0.08 | 2,003 | 1,957 | 0.87 | 0.57 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 23.50 | 1.61 | 1.72 | 1.67 | 1.66 | +0.58 | +53.71% | 0.07 | 206 | 14 | 0.88 | 0.53 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 24.00 | 1.42 | 1.53 | 1.48 | 1.42 | +0.53 | +59.56% | 0.06 | 665 | 2,830 | 0.89 | 0.48 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 24.50 | 1.21 | 1.37 | 1.29 | 1.25 | +0.44 | +54.33% | 0.05 | 112 | 209 | 0.89 | 0.44 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 25.00 | 1.07 | 1.20 | 1.14 | 1.08 | +0.38 | +54.29% | 0.05 | 851 | 2,168 | 0.90 | 0.40 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 25.50 | 0.94 | 1.18 | 1.06 | 0.83 | +0.14 | +20.29% | 0.04 | 37 | 11 | 0.95 | 0.36 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 26.00 | 0.79 | 0.90 | 0.85 | 0.83 | +0.31 | +59.62% | 0.03 | 69 | 2,068 | 0.90 | 0.33 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 26.50 | 0.70 | 0.90 | 0.80 | 0.70 | +0.20 | +40.00% | 0.03 | 37 | 5 | 0.95 | 0.29 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 27.00 | 0.61 | 0.69 | 0.65 | 0.63 | +0.24 | +61.54% | 0.02 | 388 | 5,448 | 0.92 | 0.26 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 27.50 | 0.54 | 0.76 | 0.65 | 0.51 | +0.14 | +37.84% | 0.02 | 30 | 2 | 0.99 | 0.24 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 28.00 | 0.46 | 0.50 | 0.48 | 0.47 | +0.15 | +46.88% | 0.02 | 1,181 | 560 | 0.93 | 0.21 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 28.50 | 0.39 | 0.50 | 0.45 | 0.50 | +0.24 | +92.31% | 0.02 | 9 | 1 | 0.96 | 0.19 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 29.00 | 0.34 | 0.42 | 0.38 | 0.37 | +0.11 | +42.31% | 0.01 | 47 | 455 | 0.96 | 0.17 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 29.50 | 0.29 | 0.36 | 0.33 | 0.27 | % | 0.01 | 32 | 0 | 0.96 | 0.15 | 0.05 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 30.00 | 0.13 | 0.30 | 0.22 | 0.28 | +0.10 | +55.56% | 0.01 | 3,715 | 554 | 0.88 | 0.14 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 31.00 | 0.19 | 0.23 | 0.21 | 0.18 | +0.02 | +12.50% | 0.01 | 13 | 427 | 0.97 | 0.11 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 32.00 | 0.14 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 0.01 | 249 | 125 | 0.98 | 0.08 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 4:00:06 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 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 1,187 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 459 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 797 | 37 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 114 | 295 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 15.00 | 0.02 | 0.12 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 14 | 616 | 1.15 | -0.01 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.05 | -31.25% | 0.01 | 85 | 444 | 1.29 | -0.02 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 17.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.09 | -40.91% | 0.01 | 236 | 279 | 1.05 | -0.04 | 0.02 | -0.02 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 18.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.16 | -44.45% | 0.01 | 36 | 613 | 0.98 | -0.07 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 18.50 | 0.14 | 0.29 | 0.22 | 0.22 | -0.23 | -51.12% | 0.01 | 2 | 34 | 0.91 | -0.09 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 19.00 | 0.28 | 0.36 | 0.32 | 0.36 | -0.20 | -35.72% | 0.02 | 118 | 3,437 | 0.95 | -0.11 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 19.50 | 0.35 | 0.42 | 0.39 | 0.45 | -0.22 | -32.84% | 0.02 | 6 | 95 | 0.93 | -0.14 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 20.00 | 0.45 | 0.51 | 0.48 | 0.47 | -0.37 | -44.05% | 0.02 | 301 | 644 | 0.92 | -0.17 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 20.50 | 0.55 | 0.62 | 0.59 | 0.54 | -0.36 | -40.00% | 0.03 | 113 | 30 | 0.90 | -0.21 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 21.00 | 0.70 | 0.79 | 0.75 | 0.71 | -0.54 | -43.20% | 0.04 | 67 | 397 | 0.91 | -0.25 | 0.07 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 21.50 | 0.82 | 0.94 | 0.88 | 0.90 | -0.59 | -39.60% | 0.04 | 24 | 29 | 0.89 | -0.29 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 22.00 | 1.02 | 1.13 | 1.08 | 1.10 | -0.42 | -27.64% | 0.05 | 52 | 415 | 0.89 | -0.33 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 22.50 | 1.09 | 1.35 | 1.22 | 1.30 | -0.65 | -33.34% | 0.05 | 13 | 101 | 0.85 | -0.38 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 23.00 | 1.51 | 1.63 | 1.57 | 1.55 | -0.75 | -32.61% | 0.07 | 30 | 219 | 0.91 | -0.43 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 23.50 | 1.75 | 1.90 | 1.83 | 1.83 | -0.72 | -28.24% | 0.08 | 56 | 1 | 0.91 | -0.47 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 24.00 | 2.04 | 2.21 | 2.13 | 2.26 | -0.42 | -15.68% | 0.09 | 15 | 203 | 0.92 | -0.52 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 24.50 | 2.36 | 2.62 | 2.49 | 2.71 | -0.13 | -4.58% | 0.10 | 3 | 23 | 0.95 | -0.56 | 0.09 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 25.00 | 2.69 | 2.87 | 2.78 | 3.00 | -0.62 | -17.13% | 0.11 | 62 | 56 | 0.93 | -0.60 | 0.09 | -0.05 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 25.50 | 3.00 | 3.25 | 3.13 | % | 0.12 | 0 | 0 | 0.93 | -0.64 | 0.08 | -0.05 | 4/22/2026 4:00:06 PM EST | |||
| 26.00 | 3.40 | 3.65 | 3.53 | 4.43 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.95 | -0.67 | 0.08 | -0.05 | 4/20/2026 | 4/22/2026 4:00:06 PM EST |
| 26.50 | 3.75 | 4.15 | 3.95 | % | 0.15 | 0 | 0 | 0.98 | -0.71 | 0.08 | -0.05 | 4/22/2026 4:00:06 PM EST | |||
| 27.00 | 4.20 | 4.85 | 4.53 | 5.47 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.09 | -0.74 | 0.07 | -0.05 | 4/16/2026 | 4/22/2026 4:00:06 PM EST |
| 27.50 | 4.55 | 5.25 | 4.90 | % | 0.18 | 0 | 0 | 1.07 | -0.76 | 0.07 | -0.04 | 4/22/2026 4:00:06 PM EST | |||
| 28.00 | 4.90 | 5.70 | 5.30 | 5.97 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.05 | -0.79 | 0.06 | -0.04 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 28.50 | 4.75 | 7.10 | 5.93 | % | 0.21 | 0 | 0 | 1.75 | -0.81 | 0.06 | -0.04 | 4/22/2026 4:00:06 PM EST | |||
| 29.00 | 5.20 | 7.50 | 6.35 | 9.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.79 | -0.83 | 0.05 | -0.04 | 3/31/2026 | 4/22/2026 4:00:06 PM EST |
| 29.50 | 5.75 | 8.00 | 6.88 | % | 0.23 | 0 | 0 | 1.82 | -0.85 | 0.05 | -0.04 | 4/22/2026 4:00:06 PM EST | |||
| 30.00 | 6.45 | 7.85 | 7.15 | 8.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.49 | -0.86 | 0.04 | -0.03 | 4/15/2026 | 4/22/2026 4:00:06 PM EST |
| 31.00 | 7.25 | 9.35 | 8.30 | 12.30 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.91 | -0.89 | 0.04 | -0.03 | 4/2/2026 | 4/22/2026 4:00:06 PM EST |
| 32.00 | 8.10 | 10.30 | 9.20 | % | 0.29 | 0 | 0 | 2.10 | -0.92 | 0.03 | -0.02 | 4/22/2026 4:00:06 PM EST |