Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $23.02 as of 5/12/2026 12:42:57 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 | 8.30 | 11.20 | 9.75 | % | 0.81 | 0 | 0 | 2.33 | 0.99 | 0.01 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 13.00 | 7.35 | 10.25 | 8.80 | % | 0.68 | 0 | 0 | 2.12 | 0.97 | 0.01 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 14.00 | 6.40 | 9.35 | 7.88 | 7.91 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.96 | 0.95 | 0.02 | -0.01 | 5/8/2026 | 5/12/2026 12:58:55 PM EST |
| 15.00 | 5.50 | 8.45 | 6.98 | 8.30 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.80 | 0.93 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 16.00 | 4.65 | 7.60 | 6.13 | % | 0.38 | 0 | 0 | 1.67 | 0.89 | 0.03 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 16.50 | 4.30 | 7.15 | 5.73 | % | 0.35 | 0 | 0 | 1.60 | 0.87 | 0.04 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 17.00 | 4.85 | 5.80 | 5.33 | 5.35 | % | 0.31 | 3 | 0 | 0.87 | 0.85 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST | |
| 17.50 | 3.70 | 6.20 | 4.95 | % | 0.28 | 0 | 0 | 1.43 | 0.82 | 0.05 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 18.00 | 3.25 | 6.00 | 4.63 | % | 0.26 | 0 | 0 | 1.46 | 0.79 | 0.05 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 18.50 | 2.79 | 5.65 | 4.22 | % | 0.23 | 0 | 0 | 1.42 | 0.77 | 0.05 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 19.00 | 2.80 | 5.30 | 4.05 | % | 0.21 | 0 | 0 | 0.87 | 0.73 | 0.06 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 19.50 | 2.68 | 3.80 | 3.24 | % | 0.17 | 0 | 0 | 0.68 | 0.70 | 0.06 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 20.00 | 3.00 | 3.45 | 3.23 | 3.16 | % | 0.16 | 3 | 0 | 0.79 | 0.67 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST | |
| 20.50 | 2.60 | 3.15 | 2.88 | % | 0.14 | 0 | 0 | 0.70 | 0.63 | 0.07 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 21.00 | 2.50 | 2.87 | 2.69 | 2.68 | % | 0.13 | 1 | 0 | 0.61 | 0.60 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST | |
| 21.50 | 1.98 | 2.65 | 2.32 | 2.50 | -0.80 | -24.25% | 0.11 | 3 | 1 | 0.86 | 0.56 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 22.00 | 2.15 | 2.32 | 2.24 | 2.30 | -0.80 | -25.81% | 0.10 | 19 | 152 | 0.79 | 0.53 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 22.50 | 1.71 | 2.27 | 1.99 | 1.99 | -0.75 | -27.38% | 0.09 | 42 | 94 | 0.76 | 0.49 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 23.00 | 1.72 | 2.13 | 1.93 | 1.87 | -0.83 | -30.75% | 0.08 | 10 | 63 | 0.79 | 0.46 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 23.50 | 0.40 | 2.30 | 1.35 | 2.57 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.68 | 0.43 | 0.07 | -0.03 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 24.00 | 1.31 | 1.70 | 1.51 | 1.60 | -0.61 | -27.61% | 0.06 | 1 | 21 | 0.79 | 0.40 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 24.50 | 1.00 | 1.54 | 1.27 | 2.18 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.74 | 0.37 | 0.07 | -0.03 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 25.00 | 1.20 | 1.39 | 1.30 | 1.29 | -0.60 | -31.75% | 0.05 | 53 | 162 | 0.77 | 0.34 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 25.50 | 0.01 | 1.54 | 0.78 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.32 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 26.00 | 0.94 | 1.18 | 1.06 | 1.06 | -0.68 | -39.08% | 0.04 | 101 | 30 | 0.77 | 0.29 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 26.50 | 0.77 | 1.09 | 0.93 | 1.00 | -0.50 | -33.34% | 0.04 | 1 | 2 | 0.79 | 0.27 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 27.00 | 0.65 | 1.03 | 0.84 | 0.87 | -0.33 | -27.50% | 0.03 | 3 | 73 | 0.81 | 0.25 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 27.50 | 0.63 | 0.86 | 0.75 | 0.81 | -0.39 | -32.50% | 0.03 | 616 | 15 | 0.80 | 0.23 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 28.00 | 0.57 | 0.84 | 0.71 | 0.72 | -0.43 | -37.40% | 0.03 | 617 | 19 | 0.81 | 0.21 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 30.00 | 0.50 | 0.61 | 0.56 | 0.55 | -0.25 | -31.25% | 0.02 | 44 | 307 | 0.81 | 0.16 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 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 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.01 | -0.01 | 5/12/2026 12:58:55 PM EST | |||
| 13.00 | 0.05 | 0.14 | 0.10 | 0.14 | +0.03 | +27.28% | 0.01 | 1 | 16 | 0.85 | -0.03 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 6 | 59 | 1.04 | -0.05 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.10 | -0.07 | 0.02 | -0.01 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 16.00 | 0.00 | 2.50 | 1.25 | % | 0.08 | 0 | 0 | 1.89 | -0.11 | 0.03 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 16.50 | 0.43 | 0.55 | 0.49 | 0.50 | +0.05 | +11.12% | 0.03 | 2 | 1 | 0.81 | -0.13 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 17.00 | 0.53 | 0.71 | 0.62 | 0.60 | +0.06 | +11.12% | 0.04 | 66 | 5 | 0.82 | -0.15 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 17.50 | 0.56 | 0.86 | 0.71 | 0.67 | -0.05 | -6.95% | 0.04 | 2 | 32 | 0.80 | -0.18 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 18.00 | 0.72 | 0.94 | 0.83 | 0.81 | +0.03 | +3.85% | 0.05 | 4 | 13 | 0.79 | -0.21 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 18.50 | 0.00 | 3.05 | 1.53 | 0.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.62 | -0.23 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 19.00 | 0.71 | 1.34 | 1.03 | 1.02 | +0.03 | +3.03% | 0.05 | 3 | 2 | 0.73 | -0.27 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 19.50 | 1.16 | 1.50 | 1.33 | 1.35 | +0.10 | +8.00% | 0.07 | 30 | 10 | 0.79 | -0.30 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 20.00 | 1.44 | 1.70 | 1.57 | 1.56 | +0.38 | +32.21% | 0.08 | 44 | 3 | 0.79 | -0.33 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 20.50 | 0.60 | 2.40 | 1.50 | % | 0.07 | 0 | 0 | 0.68 | -0.37 | 0.07 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 21.00 | 1.35 | 2.44 | 1.90 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.74 | -0.40 | 0.07 | -0.03 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 21.50 | 2.00 | 2.50 | 2.25 | 2.30 | +0.23 | +11.12% | 0.10 | 76 | 1 | 0.81 | -0.44 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 22.00 | 2.22 | 2.81 | 2.52 | 1.99 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.77 | -0.47 | 0.07 | -0.03 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 22.50 | 1.75 | 3.20 | 2.48 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.65 | -0.51 | 0.07 | -0.03 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 23.00 | 2.99 | 3.50 | 3.25 | 3.02 | +0.46 | +17.97% | 0.14 | 5 | 21 | 0.81 | -0.54 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 12:58:55 PM EST |
| 23.50 | 2.88 | 3.85 | 3.37 | % | 0.14 | 0 | 0 | 0.73 | -0.57 | 0.07 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 24.00 | 2.70 | 4.20 | 3.45 | 3.43 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.91 | -0.60 | 0.07 | -0.03 | 5/8/2026 | 5/12/2026 12:58:55 PM EST |
| 24.50 | 3.85 | 5.10 | 4.48 | % | 0.18 | 0 | 0 | 0.87 | -0.63 | 0.07 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 25.00 | 4.05 | 5.00 | 4.53 | 3.97 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.75 | -0.66 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 25.50 | 3.80 | 5.45 | 4.63 | % | 0.18 | 0 | 0 | 0.97 | -0.68 | 0.06 | -0.03 | 5/12/2026 12:58:55 PM EST | |||
| 26.00 | 5.05 | 5.75 | 5.40 | 4.42 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.79 | -0.71 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |
| 26.50 | 4.65 | 6.95 | 5.80 | % | 0.22 | 0 | 0 | 1.24 | -0.73 | 0.06 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 27.00 | 5.05 | 7.35 | 6.20 | % | 0.23 | 0 | 0 | 1.24 | -0.75 | 0.05 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 27.50 | 5.45 | 7.60 | 6.53 | % | 0.24 | 0 | 0 | 1.20 | -0.77 | 0.05 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 28.00 | 5.90 | 8.15 | 7.03 | % | 0.25 | 0 | 0 | 1.25 | -0.79 | 0.05 | -0.02 | 5/12/2026 12:58:55 PM EST | |||
| 30.00 | 7.70 | 9.35 | 8.53 | 7.88 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.07 | -0.84 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 12:58:55 PM EST |