Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $19.68 as of 5/22/2026 7:12:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.00 | 6.95 | 6.48 | 6.88 | +0.71 | +11.51% | 0.50 | 200 | 4 | 0.86 | 0.91 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 5.15 | 6.50 | 5.83 | 5.74 | 0.00 | 0.00% | 0.42 | 0 | 30 | 0.98 | 0.88 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 4.40 | 4.70 | 4.55 | 4.62 | +0.15 | +3.36% | 0.30 | 20 | 57 | 0.73 | 0.83 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 3.70 | 5.10 | 4.40 | 4.39 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.97 | 0.77 | 0.06 | -0.02 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 3.05 | 3.80 | 3.43 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.82 | 0.71 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 2.59 | 2.81 | 2.70 | 2.60 | -0.42 | -13.91% | 0.15 | 46 | 317 | 0.72 | 0.63 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 2.00 | 2.14 | 2.07 | 2.13 | -0.47 | -18.08% | 0.11 | 285 | 2,644 | 0.70 | 0.56 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 1.71 | 1.73 | 1.72 | 1.71 | -0.38 | -18.19% | 0.09 | 441 | 578 | 0.72 | 0.48 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 1.36 | 1.40 | 1.38 | 1.38 | -0.37 | -21.15% | 0.07 | 218 | 225 | 0.72 | 0.41 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 1.09 | 1.12 | 1.11 | 1.11 | -0.28 | -20.15% | 0.05 | 74 | 2,766 | 0.72 | 0.35 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 0.89 | 0.92 | 0.91 | 0.89 | -0.31 | -25.84% | 0.04 | 91 | 745 | 0.73 | 0.30 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 0.52 | 0.75 | 0.64 | 0.73 | -0.23 | -23.96% | 0.03 | 161 | 577 | 0.70 | 0.25 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.56 | 0.61 | 0.59 | 0.59 | -0.25 | -29.77% | 0.02 | 253 | 1,244 | 0.74 | 0.21 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 0.29 | 0.52 | 0.41 | 0.50 | -0.14 | -21.88% | 0.02 | 293 | 218 | 0.71 | 0.18 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 0.24 | 0.66 | 0.45 | 0.42 | -0.12 | -22.23% | 0.02 | 38 | 153 | 0.78 | 0.15 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 0.26 | 0.39 | 0.33 | 0.43 | -0.11 | -20.37% | 0.01 | 32 | 87 | 0.77 | 0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 0.27 | 0.52 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.85 | 0.11 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 0.04 | 0.29 | 0.17 | 0.25 | -0.10 | -28.58% | 0.01 | 161 | 11,089 | 0.73 | 0.09 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 0.03 | 0.55 | 0.29 | 0.31 | +0.03 | +10.72% | 0.01 | 1 | 8 | 0.81 | 0.08 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 0.06 | 0.24 | 0.15 | 0.22 | -0.04 | -15.39% | 0.00 | 6 | 13 | 0.78 | 0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.42 | 0.21 | 0.18 | -0.12 | -40.00% | 0.01 | 3 | 5 | 0.90 | 0.06 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 34.00 | 0.01 | 0.70 | 0.36 | % | 0.01 | 0 | 0 | 1.03 | 0.05 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 35.00 | 0.01 | 0.18 | 0.10 | 0.15 | -0.09 | -37.50% | 0.00 | 14 | 2 | 0.77 | 0.05 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.03 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.09 | 0.02 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.14 | 0.48 | 0.31 | 0.25 | +0.01 | +4.17% | 0.02 | 11 | 63 | 0.84 | -0.09 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 0.32 | 0.78 | 0.55 | 0.38 | +0.03 | +8.58% | 0.04 | 16 | 500 | 0.86 | -0.12 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.48 | 0.59 | 0.54 | 0.51 | -0.02 | -3.78% | 0.04 | 188 | 440 | 0.72 | -0.17 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 0.80 | 0.85 | 0.83 | 0.80 | +0.01 | +1.27% | 0.05 | 95 | 137 | 0.73 | -0.23 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 1.06 | 1.20 | 1.13 | 1.15 | 0.00 | 0.00% | 0.07 | 83 | 7,206 | 0.71 | -0.29 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 1.57 | 1.63 | 1.60 | 1.59 | +0.09 | +6.00% | 0.09 | 146 | 547 | 0.72 | -0.37 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 2.08 | 2.14 | 2.11 | 2.09 | +0.12 | +6.10% | 0.11 | 134 | 1,662 | 0.72 | -0.44 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 2.67 | 2.74 | 2.71 | 2.75 | +0.23 | +9.13% | 0.14 | 69 | 360 | 0.72 | -0.52 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 3.25 | 3.45 | 3.35 | 3.09 | -0.06 | -1.91% | 0.16 | 11 | 161 | 0.71 | -0.59 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 3.95 | 4.20 | 4.08 | 4.11 | +0.31 | +8.16% | 0.19 | 34 | 455 | 0.72 | -0.65 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 4.75 | 5.05 | 4.90 | 5.07 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.74 | -0.70 | 0.06 | -0.02 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 5.60 | 5.90 | 5.75 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.75 | -0.75 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 6.45 | 6.75 | 6.60 | 6.64 | +0.32 | +5.07% | 0.26 | 3 | 158 | 0.76 | -0.79 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 6.65 | 7.70 | 7.18 | 7.24 | -0.19 | -2.56% | 0.28 | 3 | 19 | 0.87 | -0.82 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 7.10 | 9.00 | 8.05 | 7.93 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.07 | -0.85 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 8.65 | 9.60 | 9.13 | 9.40 | +0.16 | +1.74% | 0.33 | 3 | 13 | 0.94 | -0.87 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 9.00 | 11.50 | 10.25 | 9.19 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.94 | -0.89 | 0.03 | -0.01 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 10.15 | 11.95 | 11.05 | 10.62 | -0.50 | -4.50% | 0.37 | 5 | 7 | 1.02 | -0.91 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 11.50 | 13.50 | 12.50 | 12.09 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.04 | -0.92 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 12.55 | 14.10 | 13.33 | 12.61 | -0.46 | -3.52% | 0.42 | 2 | 2 | 1.17 | -0.93 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 13.50 | 14.40 | 13.95 | % | 0.42 | 0 | 0 | 1.06 | -0.94 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 34.00 | 13.80 | 15.75 | 14.78 | 14.67 | -0.83 | -5.36% | 0.43 | 1 | 3 | 1.28 | -0.95 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 15.40 | 16.40 | 15.90 | 15.50 | -0.04 | -0.26% | 0.45 | 6 | 5 | 1.14 | -0.95 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 15.75 | 17.85 | 16.80 | % | 0.47 | 0 | 0 | 1.44 | -0.97 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 37.00 | 16.75 | 18.35 | 17.55 | 17.66 | % | 0.47 | 3 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 38.00 | 18.50 | 19.35 | 18.93 | 18.35 | -0.40 | -2.14% | 0.50 | 2 | 30 | 1.21 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |