Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $19.11 as of 5/29/2026 8:42:37 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 | 7.50 | 8.20 | 7.85 | 8.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 12.00 | 6.50 | 7.25 | 6.88 | 7.50 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 3:59:57 PM EST |
| 13.00 | 5.50 | 6.25 | 5.88 | 6.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 14.00 | 4.55 | 5.25 | 4.90 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 15.00 | 3.80 | 4.20 | 4.00 | 3.95 | -0.24 | -5.73% | 0.27 | 45 | 20 | 1.49 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 15.50 | 3.10 | 3.75 | 3.43 | 3.28 | 0.00 | 0.00% | 0.22 | 0 | 74 | 1.35 | 0.99 | 0.02 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 16.00 | 2.62 | 3.25 | 2.94 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 105 | 1.21 | 0.97 | 0.03 | -0.01 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 16.50 | 2.15 | 2.79 | 2.47 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 1,568 | 1.28 | 0.94 | 0.06 | -0.01 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 17.00 | 1.71 | 2.32 | 2.02 | 2.38 | 0.00 | 0.00% | 0.12 | 0 | 147 | 1.03 | 0.90 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 17.50 | 1.37 | 1.90 | 1.64 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.88 | 0.84 | 0.12 | -0.03 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 18.00 | 1.21 | 1.40 | 1.31 | 1.24 | -0.23 | -15.65% | 0.07 | 32 | 665 | 0.75 | 0.76 | 0.16 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 18.50 | 0.96 | 1.06 | 1.01 | 1.00 | -0.23 | -18.70% | 0.05 | 25 | 2,584 | 0.73 | 0.67 | 0.19 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 19.00 | 0.71 | 0.78 | 0.75 | 0.75 | -0.15 | -16.67% | 0.04 | 97 | 7,213 | 0.69 | 0.57 | 0.20 | -0.05 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 19.50 | 0.52 | 0.59 | 0.56 | 0.55 | -0.14 | -20.29% | 0.03 | 18 | 1,408 | 0.70 | 0.47 | 0.20 | -0.05 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 20.00 | 0.37 | 0.42 | 0.40 | 0.40 | -0.08 | -16.67% | 0.02 | 657 | 6,325 | 0.71 | 0.37 | 0.19 | -0.05 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 20.50 | 0.26 | 0.34 | 0.30 | 0.28 | -0.09 | -24.33% | 0.01 | 43 | 3,670 | 0.71 | 0.29 | 0.17 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 21.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 108 | 4,077 | 0.72 | 0.22 | 0.15 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 21.50 | 0.11 | 0.17 | 0.14 | 0.12 | -0.07 | -36.85% | 0.01 | 5 | 1,753 | 0.71 | 0.16 | 0.12 | -0.03 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 22.00 | 0.06 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,430 | 0.73 | 0.11 | 0.10 | -0.03 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 22.50 | 0.03 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 7 | 639 | 0.73 | 0.08 | 0.07 | -0.02 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,066 | 0.76 | 0.05 | 0.05 | -0.01 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 23.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 687 | 0.76 | 0.04 | 0.04 | -0.01 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 24.00 | 0.02 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 1,533 | 0.77 | 0.02 | 0.03 | -0.01 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 24.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.85 | 0.01 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,135 | 0.82 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.97 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 463 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 62 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 423 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 970 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 929 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,722 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,224 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 546 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.95 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 15.50 | 0.03 | 0.28 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 989 | 0.93 | -0.01 | 0.02 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 146 | 452 | 0.81 | -0.03 | 0.03 | -0.01 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 16.50 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 54 | 779 | 0.76 | -0.06 | 0.06 | -0.01 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 17.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 998 | 938 | 0.70 | -0.10 | 0.09 | -0.02 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 17.50 | 0.18 | 0.20 | 0.19 | 0.19 | +0.02 | +11.77% | 0.01 | 20 | 1,739 | 0.68 | -0.16 | 0.12 | -0.03 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 18.00 | 0.30 | 0.34 | 0.32 | 0.31 | +0.05 | +19.24% | 0.02 | 163 | 1,902 | 0.67 | -0.24 | 0.16 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 18.50 | 0.46 | 0.53 | 0.50 | 0.46 | +0.04 | +9.53% | 0.03 | 73 | 2,128 | 0.66 | -0.33 | 0.19 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 19.00 | 0.69 | 0.77 | 0.73 | 0.76 | +0.12 | +18.75% | 0.04 | 57 | 1,440 | 0.66 | -0.43 | 0.20 | -0.05 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 19.50 | 0.98 | 1.08 | 1.03 | 1.02 | 0.00 | 0.00% | 0.05 | 7 | 972 | 0.67 | -0.53 | 0.20 | -0.05 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 20.00 | 1.34 | 1.43 | 1.39 | 1.36 | +0.15 | +12.40% | 0.07 | 111 | 2,301 | 0.68 | -0.63 | 0.19 | -0.05 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 20.50 | 1.63 | 2.08 | 1.86 | 1.57 | 0.00 | 0.00% | 0.09 | 0 | 315 | 0.66 | -0.71 | 0.17 | -0.04 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 21.00 | 2.06 | 2.36 | 2.21 | 2.15 | +0.14 | +6.97% | 0.11 | 29 | 2,429 | 0.67 | -0.78 | 0.15 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 21.50 | 2.49 | 2.93 | 2.71 | 2.72 | +0.17 | +6.67% | 0.13 | 28 | 781 | 0.73 | -0.84 | 0.12 | -0.03 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 22.00 | 2.96 | 3.30 | 3.13 | 3.12 | +0.30 | +10.64% | 0.14 | 10 | 2,026 | 1.13 | -0.89 | 0.10 | -0.03 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 22.50 | 3.35 | 4.00 | 3.68 | 3.51 | 0.00 | 0.00% | 0.16 | 0 | 115 | 1.23 | -0.92 | 0.07 | -0.02 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 23.00 | 3.90 | 4.25 | 4.08 | 4.15 | 0.00 | 0.00% | 0.18 | 1 | 180 | 1.66 | -0.95 | 0.05 | -0.01 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 23.50 | 4.35 | 5.00 | 4.68 | 4.62 | 0.00 | 0.00% | 0.20 | 0 | 320 | 1.71 | -0.96 | 0.04 | -0.01 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 24.00 | 4.90 | 5.50 | 5.20 | 5.21 | +0.33 | +6.77% | 0.22 | 2 | 39 | 2.08 | -0.98 | 0.03 | -0.01 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 24.50 | 5.30 | 6.05 | 5.68 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.07 | -0.99 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 25.00 | 5.80 | 6.55 | 6.18 | 6.07 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.01 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 25.50 | 6.30 | 7.05 | 6.68 | % | 0.26 | 0 | 0 | 3.01 | -1.00 | 0.01 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 26.00 | 6.80 | 7.55 | 7.18 | 7.07 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 26.50 | 7.30 | 8.05 | 7.68 | 7.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 27.00 | 7.80 | 8.55 | 8.18 | 8.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 27.50 | 8.30 | 9.05 | 8.68 | 8.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 28.00 | 8.80 | 9.55 | 9.18 | 8.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 3:59:57 PM EST |
| 29.00 | 9.80 | 10.55 | 10.18 | 9.98 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 30.00 | 10.75 | 11.80 | 11.28 | 10.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 31.00 | 11.75 | 12.80 | 12.28 | % | 0.40 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 32.00 | 12.75 | 13.80 | 13.28 | % | 0.41 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 33.00 | 13.75 | 14.80 | 14.28 | 13.73 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 34.00 | 14.75 | 15.80 | 15.28 | % | 0.45 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 35.00 | 15.75 | 16.80 | 16.28 | % | 0.47 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST |