Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $21.67 as of 5/12/2026 8:44:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.40 | 11.35 | 9.88 | % | 0.82 | 0 | 0 | 2.76 | 0.99 | 0.00 | 0.00 | 5/12/2026 3:59:51 PM EST | |||
| 13.00 | 7.40 | 9.95 | 8.68 | % | 0.67 | 0 | 0 | 2.20 | 0.98 | 0.01 | 0.00 | 5/12/2026 3:59:51 PM EST | |||
| 14.00 | 6.55 | 9.10 | 7.83 | % | 0.56 | 0 | 0 | 2.07 | 0.97 | 0.01 | -0.01 | 5/12/2026 3:59:51 PM EST | |||
| 15.00 | 5.55 | 8.15 | 6.85 | 8.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.88 | 0.95 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 15.50 | 5.25 | 7.60 | 6.43 | % | 0.41 | 0 | 0 | 1.75 | 0.93 | 0.02 | -0.01 | 5/12/2026 3:59:51 PM EST | |||
| 16.00 | 4.75 | 7.25 | 6.00 | 5.64 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.73 | 0.92 | 0.03 | -0.01 | 4/30/2026 | 5/12/2026 3:59:51 PM EST |
| 16.50 | 4.25 | 6.80 | 5.53 | % | 0.34 | 0 | 0 | 1.66 | 0.90 | 0.03 | -0.02 | 5/12/2026 3:59:51 PM EST | |||
| 17.00 | 3.70 | 6.45 | 5.08 | % | 0.30 | 0 | 0 | 1.63 | 0.87 | 0.04 | -0.02 | 5/12/2026 3:59:51 PM EST | |||
| 17.50 | 4.20 | 6.05 | 5.13 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.58 | 0.85 | 0.05 | -0.02 | 5/5/2026 | 5/12/2026 3:59:51 PM EST |
| 18.00 | 3.80 | 4.70 | 4.25 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 132 | 0.75 | 0.82 | 0.05 | -0.02 | 5/5/2026 | 5/12/2026 3:59:51 PM EST |
| 18.50 | 3.45 | 4.25 | 3.85 | 5.06 | 0.00 | 0.00% | 0.21 | 0 | 204 | 0.76 | 0.79 | 0.06 | -0.02 | 5/5/2026 | 5/12/2026 3:59:51 PM EST |
| 19.00 | 3.40 | 3.75 | 3.58 | 4.67 | 0.00 | 0.00% | 0.19 | 0 | 156 | 0.78 | 0.76 | 0.06 | -0.03 | 5/5/2026 | 5/12/2026 3:59:51 PM EST |
| 19.50 | 2.92 | 3.45 | 3.19 | % | 0.16 | 0 | 0 | 0.78 | 0.72 | 0.07 | -0.03 | 5/12/2026 3:59:51 PM EST | |||
| 20.00 | 2.55 | 3.10 | 2.83 | 2.94 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.76 | 0.68 | 0.07 | -0.03 | 5/8/2026 | 5/12/2026 3:59:51 PM EST |
| 20.50 | 2.30 | 2.87 | 2.59 | % | 0.13 | 0 | 0 | 0.78 | 0.64 | 0.08 | -0.03 | 5/12/2026 3:59:51 PM EST | |||
| 21.00 | 2.23 | 2.59 | 2.41 | 2.36 | -0.81 | -25.56% | 0.11 | 213 | 161 | 0.82 | 0.60 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 21.50 | 1.92 | 2.30 | 2.11 | 2.02 | -0.33 | -14.05% | 0.10 | 114 | 102 | 0.80 | 0.56 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 22.00 | 1.64 | 2.00 | 1.82 | 1.83 | -0.29 | -13.68% | 0.08 | 174 | 163 | 0.77 | 0.52 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 22.50 | 1.63 | 1.79 | 1.71 | 1.60 | -0.58 | -26.61% | 0.08 | 1 | 34 | 0.81 | 0.48 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 23.00 | 1.33 | 1.58 | 1.46 | 1.40 | -0.68 | -32.70% | 0.06 | 106 | 147 | 0.78 | 0.44 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 23.50 | 1.03 | 1.58 | 1.31 | 1.26 | -0.79 | -38.54% | 0.06 | 6 | 113 | 0.79 | 0.41 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 24.00 | 1.10 | 1.27 | 1.19 | 1.10 | -0.75 | -40.55% | 0.05 | 100 | 139 | 0.81 | 0.37 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 24.50 | 0.92 | 1.13 | 1.03 | 1.01 | -0.52 | -33.99% | 0.04 | 2 | 15 | 0.80 | 0.34 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 25.00 | 0.81 | 1.02 | 0.92 | 0.96 | -0.44 | -31.43% | 0.04 | 130 | 480 | 0.80 | 0.31 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 25.50 | 0.66 | 0.90 | 0.78 | 0.71 | -0.69 | -49.29% | 0.03 | 1 | 40 | 0.79 | 0.28 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 26.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.42 | -37.50% | 0.03 | 2 | 157 | 0.79 | 0.26 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 26.50 | 0.61 | 0.72 | 0.67 | 0.68 | -0.39 | -36.45% | 0.03 | 1 | 75 | 0.83 | 0.23 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 27.00 | 0.54 | 0.69 | 0.62 | 0.53 | -0.42 | -44.22% | 0.02 | 15 | 284 | 0.84 | 0.21 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 27.50 | 0.16 | 0.62 | 0.39 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.20 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 28.00 | 0.40 | 0.65 | 0.53 | 0.57 | -0.19 | -25.00% | 0.02 | 14 | 413 | 0.87 | 0.17 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 30.00 | 0.25 | 0.46 | 0.36 | 0.33 | -0.15 | -31.25% | 0.01 | 102 | 487 | 0.90 | 0.12 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 3.14 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.08 | -0.02 | 0.01 | 0.00 | 5/5/2026 | 5/12/2026 3:59:51 PM EST |
| 14.00 | 0.05 | 0.32 | 0.19 | 0.11 | +0.03 | +37.50% | 0.01 | 3 | 57 | 0.89 | -0.03 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 15.00 | 0.13 | 0.23 | 0.18 | 0.18 | +0.05 | +38.47% | 0.01 | 8 | 56 | 0.91 | -0.05 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 15.50 | 0.10 | 0.38 | 0.24 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.90 | -0.07 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 16.00 | 0.22 | 0.26 | 0.24 | 0.27 | +0.04 | +17.40% | 0.01 | 9 | 3 | 0.85 | -0.08 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 16.50 | 0.01 | 0.70 | 0.36 | % | 0.02 | 0 | 0 | 0.78 | -0.10 | 0.03 | -0.02 | 5/12/2026 3:59:51 PM EST | |||
| 17.00 | 0.15 | 0.43 | 0.29 | 0.37 | -0.13 | -26.00% | 0.02 | 9 | 1 | 0.75 | -0.13 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 0.59 | 0.32 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.67 | -0.15 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 3:59:51 PM EST |
| 18.00 | 0.45 | 0.57 | 0.51 | 0.56 | +0.13 | +30.24% | 0.03 | 66 | 169 | 0.78 | -0.18 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 18.50 | 0.62 | 0.75 | 0.69 | 0.64 | +0.06 | +10.35% | 0.04 | 9 | 22 | 0.81 | -0.21 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 19.00 | 0.70 | 0.84 | 0.77 | 0.87 | +0.26 | +42.63% | 0.04 | 39 | 182 | 0.77 | -0.24 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 19.50 | 0.79 | 1.00 | 0.90 | 1.00 | +0.28 | +38.89% | 0.05 | 154 | 20 | 0.75 | -0.28 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 20.00 | 1.05 | 1.29 | 1.17 | 1.15 | +0.24 | +26.38% | 0.06 | 333 | 150 | 0.79 | -0.32 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 20.50 | 1.15 | 1.55 | 1.35 | 1.32 | +0.37 | +38.95% | 0.07 | 2 | 108 | 0.78 | -0.36 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 21.00 | 1.48 | 1.80 | 1.64 | 1.72 | +0.52 | +43.34% | 0.08 | 3 | 178 | 0.80 | -0.40 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 21.50 | 1.75 | 2.03 | 1.89 | 1.83 | +0.34 | +22.82% | 0.09 | 2 | 51 | 0.80 | -0.44 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 22.00 | 1.99 | 2.32 | 2.16 | 2.20 | +0.61 | +38.37% | 0.10 | 22 | 279 | 0.80 | -0.48 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 22.50 | 2.23 | 2.62 | 2.43 | 1.86 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.79 | -0.52 | 0.08 | -0.03 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 23.00 | 2.54 | 2.95 | 2.75 | 2.78 | +0.44 | +18.81% | 0.12 | 5 | 42 | 0.79 | -0.56 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 23.50 | 2.70 | 3.30 | 3.00 | 3.04 | +0.43 | +16.48% | 0.13 | 5 | 2 | 0.76 | -0.59 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 24.00 | 3.25 | 3.65 | 3.45 | 3.45 | +0.84 | +32.19% | 0.14 | 1 | 62 | 0.80 | -0.63 | 0.08 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 24.50 | 3.35 | 4.20 | 3.78 | 3.19 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.78 | -0.66 | 0.07 | -0.03 | 5/5/2026 | 5/12/2026 3:59:51 PM EST |
| 25.00 | 4.00 | 4.40 | 4.20 | 4.25 | +0.92 | +27.63% | 0.17 | 12 | 40 | 0.81 | -0.69 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 25.50 | 4.15 | 5.05 | 4.60 | 4.29 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.80 | -0.72 | 0.07 | -0.03 | 5/7/2026 | 5/12/2026 3:59:51 PM EST |
| 26.00 | 4.60 | 5.45 | 5.03 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.81 | -0.74 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 26.50 | 5.05 | 5.90 | 5.48 | 5.44 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | -0.77 | 0.06 | -0.03 | 5/1/2026 | 5/12/2026 3:59:51 PM EST |
| 27.00 | 5.50 | 6.35 | 5.93 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.84 | -0.79 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 27.50 | 5.85 | 8.20 | 7.03 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.09 | -0.80 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 28.00 | 6.05 | 7.40 | 6.73 | 5.67 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.18 | -0.83 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 30.00 | 8.30 | 9.05 | 8.68 | 8.74 | +1.06 | +13.81% | 0.29 | 5 | 134 | 1.17 | -0.88 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |