Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $18.62 as of 5/20/2026 7:52:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.20 | 8.80 | 8.50 | % | 0.77 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 12.00 | 7.05 | 7.80 | 7.43 | 9.75 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:45 PM EST |
| 13.00 | 6.05 | 6.90 | 6.48 | 6.45 | % | 0.50 | 2 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 14.00 | 5.20 | 5.90 | 5.55 | 5.60 | % | 0.40 | 2 | 0 | 1.71 | 0.98 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 15.00 | 4.25 | 4.85 | 4.55 | 3.65 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.40 | 0.96 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 15.50 | 3.50 | 4.40 | 3.95 | % | 0.25 | 0 | 0 | 1.33 | 0.94 | 0.04 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 16.00 | 3.00 | 3.95 | 3.48 | 2.92 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.25 | 0.91 | 0.06 | -0.02 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 16.50 | 2.66 | 3.65 | 3.16 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.29 | 0.87 | 0.07 | -0.02 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 17.00 | 2.31 | 3.05 | 2.68 | 2.87 | +0.53 | +22.65% | 0.16 | 3 | 5 | 1.08 | 0.83 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 17.50 | 2.09 | 2.47 | 2.28 | 1.81 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.69 | 0.77 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 18.00 | 1.84 | 2.11 | 1.98 | 2.08 | +0.42 | +25.31% | 0.11 | 8 | 82 | 0.73 | 0.71 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 18.50 | 1.54 | 1.79 | 1.67 | 1.73 | +0.38 | +28.15% | 0.09 | 47 | 145 | 0.73 | 0.65 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 19.00 | 1.32 | 1.46 | 1.39 | 1.30 | +0.22 | +20.37% | 0.07 | 90 | 270 | 0.73 | 0.58 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 19.50 | 1.07 | 1.18 | 1.13 | 1.19 | +0.26 | +27.96% | 0.06 | 271 | 50 | 0.74 | 0.52 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 20.00 | 0.86 | 0.91 | 0.89 | 0.87 | +0.20 | +29.86% | 0.04 | 311 | 2,298 | 0.70 | 0.45 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 20.50 | 0.68 | 0.73 | 0.71 | 0.81 | +0.20 | +32.79% | 0.03 | 83 | 119 | 0.70 | 0.39 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 21.00 | 0.54 | 0.59 | 0.57 | 0.55 | +0.10 | +22.23% | 0.03 | 398 | 319 | 0.71 | 0.33 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 21.50 | 0.43 | 0.47 | 0.45 | 0.47 | +0.08 | +20.52% | 0.02 | 187 | 1,047 | 0.71 | 0.27 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 22.00 | 0.34 | 0.37 | 0.36 | 0.37 | +0.04 | +12.13% | 0.02 | 1,025 | 1,458 | 0.74 | 0.22 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 22.50 | 0.27 | 0.30 | 0.29 | 0.30 | +0.03 | +11.12% | 0.01 | 108 | 348 | 0.73 | 0.18 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 23.00 | 0.21 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 129 | 723 | 0.74 | 0.15 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 23.50 | 0.17 | 0.19 | 0.18 | 0.21 | +0.01 | +5.00% | 0.01 | 43 | 277 | 0.75 | 0.12 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 24.00 | 0.15 | 0.16 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 283 | 1,042 | 0.77 | 0.09 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 24.50 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 1 | 219 | 0.81 | 0.07 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 25.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 757 | 1,035 | 0.81 | 0.06 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 25.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 39 | 0.83 | 0.04 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 26.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 36 | 519 | 0.89 | 0.03 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 26.50 | 0.05 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.85 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 27.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 78 | 355 | 0.85 | 0.02 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 27.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 48 | 76 | 0.88 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 28.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 163 | 1,346 | 0.98 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 1,143 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 32.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:45 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 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 25 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 93 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 90 | 314 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.00 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 15.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.04 | -36.37% | 0.01 | 5 | 298 | 0.83 | -0.04 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 15.50 | 0.09 | 0.12 | 0.11 | 0.13 | -0.02 | -13.34% | 0.01 | 243 | 56 | 0.77 | -0.06 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 16.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 35 | 79 | 0.76 | -0.09 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 16.50 | 0.19 | 0.22 | 0.21 | 0.21 | -0.14 | -40.00% | 0.01 | 8 | 189 | 0.73 | -0.13 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 17.00 | 0.28 | 0.38 | 0.33 | 0.31 | -0.16 | -34.05% | 0.02 | 23 | 233 | 0.76 | -0.17 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 17.50 | 0.39 | 0.45 | 0.42 | 0.40 | -0.22 | -35.49% | 0.02 | 12 | 254 | 0.73 | -0.23 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 18.00 | 0.53 | 0.60 | 0.57 | 0.57 | -0.25 | -30.49% | 0.03 | 115 | 592 | 0.72 | -0.28 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 18.50 | 0.70 | 0.84 | 0.77 | 0.74 | -0.29 | -28.16% | 0.04 | 9 | 551 | 0.74 | -0.35 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 19.00 | 0.91 | 1.03 | 0.97 | 0.93 | -0.36 | -27.91% | 0.05 | 189 | 611 | 0.72 | -0.41 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 19.50 | 1.16 | 1.25 | 1.21 | 1.21 | -0.40 | -24.85% | 0.06 | 51 | 237 | 0.71 | -0.48 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 20.00 | 1.44 | 1.66 | 1.55 | 1.50 | -0.45 | -23.08% | 0.08 | 131 | 974 | 0.75 | -0.55 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 20.50 | 1.76 | 1.98 | 1.87 | 1.74 | -0.51 | -22.67% | 0.09 | 41 | 195 | 0.75 | -0.61 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 21.00 | 2.09 | 2.22 | 2.16 | 2.19 | -0.57 | -20.66% | 0.10 | 32 | 646 | 0.71 | -0.67 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 21.50 | 2.39 | 2.70 | 2.55 | 2.52 | -0.83 | -24.78% | 0.12 | 5 | 435 | 0.71 | -0.73 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 22.00 | 2.79 | 3.15 | 2.97 | 2.95 | -0.55 | -15.72% | 0.14 | 10 | 599 | 0.72 | -0.78 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 22.50 | 3.15 | 3.60 | 3.38 | 3.50 | -0.47 | -11.84% | 0.15 | 1 | 88 | 0.87 | -0.82 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 23.00 | 3.35 | 4.25 | 3.80 | 3.95 | -0.42 | -9.62% | 0.17 | 2 | 218 | 0.89 | -0.85 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 23.50 | 3.75 | 5.40 | 4.58 | 5.12 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.60 | -0.88 | 0.07 | -0.02 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 24.00 | 4.35 | 5.30 | 4.83 | 5.02 | -0.60 | -10.68% | 0.20 | 1 | 38 | 1.24 | -0.91 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 24.50 | 4.85 | 6.00 | 5.43 | 5.57 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.46 | -0.93 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 25.00 | 5.50 | 6.05 | 5.78 | 5.72 | -0.68 | -10.63% | 0.23 | 46 | 34 | 1.14 | -0.94 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 25.50 | 5.80 | 7.30 | 6.55 | % | 0.26 | 0 | 0 | 1.81 | -0.96 | 0.03 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 26.00 | 6.25 | 7.05 | 6.65 | 7.30 | -0.19 | -2.54% | 0.26 | 1 | 39 | 1.25 | -0.97 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 26.50 | 6.75 | 8.25 | 7.50 | % | 0.28 | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 27.00 | 7.30 | 8.60 | 7.95 | 6.64 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.84 | -0.98 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 27.50 | 7.65 | 9.25 | 8.45 | 8.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.01 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 28.00 | 7.95 | 9.55 | 8.75 | 9.07 | +0.12 | +1.35% | 0.31 | 1 | 3 | 1.91 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 29.00 | 9.15 | 10.60 | 9.88 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 30.00 | 10.25 | 11.75 | 11.00 | 11.00 | -0.38 | -3.34% | 0.37 | 1 | 10 | 2.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 31.00 | 10.90 | 12.75 | 11.83 | % | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 32.00 | 11.85 | 13.75 | 12.80 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 33.00 | 13.15 | 14.75 | 13.95 | % | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 34.00 | 13.20 | 15.75 | 14.48 | % | 0.43 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 35.00 | 15.25 | 16.75 | 16.00 | % | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST |