Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $21.94 as of 5/15/2026 7:02:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.25 | 7.10 | 6.68 | 6.70 | -1.65 | -19.76% | 0.48 | 3 | 5 | 0.92 | 0.90 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 15.00 | 5.45 | 6.95 | 6.20 | % | 0.41 | 0 | 0 | 1.04 | 0.85 | 0.03 | -0.01 | 5/15/2026 3:59:36 PM EST | |||
| 16.00 | 4.80 | 6.30 | 5.55 | % | 0.35 | 0 | 0 | 1.04 | 0.80 | 0.04 | -0.02 | 5/15/2026 3:59:36 PM EST | |||
| 17.00 | 4.10 | 4.85 | 4.48 | 4.55 | % | 0.26 | 21 | 0 | 0.87 | 0.75 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST | |
| 18.00 | 3.55 | 4.00 | 3.78 | 3.85 | % | 0.21 | 18 | 0 | 0.82 | 0.69 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST | |
| 19.00 | 3.00 | 3.55 | 3.28 | 3.40 | % | 0.17 | 5 | 0 | 0.84 | 0.64 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST | |
| 20.00 | 2.62 | 2.80 | 2.71 | 2.63 | -1.62 | -38.12% | 0.14 | 123 | 2 | 0.81 | 0.58 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 21.00 | 2.02 | 2.51 | 2.27 | 2.28 | -1.42 | -38.38% | 0.11 | 77 | 4 | 0.81 | 0.52 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 22.00 | 1.79 | 2.24 | 2.02 | 1.91 | -1.34 | -41.24% | 0.09 | 105 | 31 | 0.84 | 0.46 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 23.00 | 1.40 | 1.77 | 1.59 | 1.65 | -1.02 | -38.21% | 0.07 | 66 | 36 | 0.79 | 0.41 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 24.00 | 1.14 | 1.59 | 1.37 | 1.51 | -0.78 | -34.07% | 0.06 | 60 | 13 | 0.80 | 0.37 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 25.00 | 1.10 | 1.28 | 1.19 | 1.20 | -0.77 | -39.09% | 0.05 | 64 | 18 | 0.81 | 0.32 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 26.00 | 0.94 | 1.32 | 1.13 | 1.07 | -0.70 | -39.55% | 0.04 | 93 | 50 | 0.86 | 0.28 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 27.00 | 0.75 | 0.95 | 0.85 | 0.89 | -0.61 | -40.67% | 0.03 | 15 | 104 | 0.82 | 0.25 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 28.00 | 0.71 | 0.88 | 0.80 | 0.77 | -0.65 | -45.78% | 0.03 | 120 | 48 | 0.85 | 0.22 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 29.00 | 0.57 | 0.80 | 0.69 | 0.74 | -0.55 | -42.64% | 0.02 | 1 | 6 | 0.86 | 0.19 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 30.00 | 0.55 | 0.62 | 0.59 | 0.62 | -0.38 | -38.00% | 0.02 | 8,317 | 2,507 | 0.86 | 0.17 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.27 | 0.45 | 0.36 | 0.35 | % | 0.03 | 213 | 0 | 0.78 | -0.10 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:36 PM EST | |
| 15.00 | 0.55 | 0.62 | 0.59 | 0.60 | +0.14 | +30.44% | 0.04 | 124 | 111 | 0.80 | -0.15 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 16.00 | 0.83 | 0.90 | 0.87 | 0.85 | +0.23 | +37.10% | 0.05 | 18 | 27 | 0.81 | -0.20 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 17.00 | 1.13 | 1.23 | 1.18 | 1.15 | +0.22 | +23.66% | 0.07 | 26 | 3 | 0.80 | -0.25 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 18.00 | 1.50 | 1.59 | 1.55 | 1.56 | +0.24 | +18.19% | 0.09 | 370 | 8 | 0.79 | -0.31 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 19.00 | 1.98 | 2.10 | 2.04 | 2.02 | +0.23 | +12.85% | 0.11 | 125 | 1 | 0.80 | -0.36 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 20.00 | 2.51 | 2.65 | 2.58 | 2.55 | +0.63 | +32.82% | 0.13 | 99 | 3 | 0.81 | -0.42 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 21.00 | 3.05 | 3.35 | 3.20 | 3.09 | +0.70 | +29.29% | 0.15 | 2 | 9 | 0.82 | -0.48 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 22.00 | 3.70 | 3.95 | 3.83 | 3.77 | +0.82 | +27.80% | 0.17 | 177 | 28 | 0.81 | -0.54 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 23.00 | 4.35 | 4.90 | 4.63 | 4.40 | % | 0.20 | 7 | 0 | 0.85 | -0.59 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST | |
| 24.00 | 5.05 | 5.45 | 5.25 | 5.15 | +1.10 | +27.16% | 0.22 | 1 | 3 | 0.81 | -0.63 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 25.00 | 5.75 | 6.25 | 6.00 | 5.95 | +0.90 | +17.83% | 0.24 | 103 | 0 | 0.80 | -0.68 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |
| 26.00 | 6.45 | 7.05 | 6.75 | 5.51 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.78 | -0.72 | 0.05 | -0.02 | 5/14/2026 | 5/15/2026 3:59:36 PM EST |
| 27.00 | 7.00 | 8.00 | 7.50 | 6.59 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.91 | -0.75 | 0.05 | -0.02 | 5/14/2026 | 5/15/2026 3:59:36 PM EST |
| 28.00 | 7.85 | 8.85 | 8.35 | % | 0.30 | 0 | 0 | 0.93 | -0.78 | 0.04 | -0.02 | 5/15/2026 3:59:36 PM EST | |||
| 29.00 | 9.15 | 9.80 | 9.48 | 9.19 | % | 0.33 | 1 | 0 | 0.82 | -0.81 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:36 PM EST | |
| 30.00 | 9.95 | 10.60 | 10.28 | 10.12 | % | 0.34 | 1 | 0 | 0.95 | -0.83 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:36 PM EST |