Options Chain for BITMINE IMMERSION TECHS INC COM NEW (BMNR) - $22.00 as of 4/23/2026 8:02:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.70 | 18.35 | 17.53 | 17.80 | 0.00 | 0.00% | 3.51 | 0 | 18 | 2.70 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:38 PM EST |
| 10.00 | 12.00 | 13.60 | 12.80 | 13.73 | 0.00 | 0.00% | 1.28 | 0 | 361 | 1.62 | 0.95 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 11.00 | 11.10 | 12.75 | 11.93 | 12.72 | 0.00 | 0.00% | 1.08 | 0 | 42 | 1.53 | 0.94 | 0.01 | -0.01 | 4/17/2026 | 4/23/2026 3:59:38 PM EST |
| 12.00 | 10.25 | 11.90 | 11.08 | 10.23 | 0.00 | 0.00% | 0.92 | 0 | 17 | 0.97 | 0.92 | 0.01 | -0.01 | 4/9/2026 | 4/23/2026 3:59:38 PM EST |
| 13.00 | 9.45 | 11.00 | 10.23 | 10.86 | 0.00 | 0.00% | 0.79 | 0 | 36 | 1.03 | 0.90 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 14.00 | 8.70 | 10.20 | 9.45 | 8.75 | 0.00 | 0.00% | 0.67 | 0 | 26 | 1.02 | 0.87 | 0.02 | -0.01 | 4/10/2026 | 4/23/2026 3:59:38 PM EST |
| 15.00 | 8.10 | 9.05 | 8.58 | 9.28 | 0.00 | 0.00% | 0.57 | 0 | 1,851 | 0.97 | 0.85 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 16.00 | 7.40 | 8.50 | 7.95 | 8.12 | 0.00 | 0.00% | 0.50 | 0 | 68 | 0.97 | 0.82 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:38 PM EST |
| 17.00 | 6.75 | 7.75 | 7.25 | 8.20 | 0.00 | 0.00% | 0.43 | 0 | 76 | 0.95 | 0.78 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 18.00 | 6.20 | 6.70 | 6.45 | 6.38 | -1.15 | -15.28% | 0.36 | 1 | 239 | 0.89 | 0.75 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 19.00 | 5.65 | 6.10 | 5.88 | 5.93 | -0.63 | -9.61% | 0.31 | 1 | 805 | 0.88 | 0.71 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 20.00 | 5.20 | 5.65 | 5.43 | 5.30 | -1.09 | -17.06% | 0.27 | 96 | 2,312 | 0.89 | 0.68 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 21.00 | 4.65 | 5.15 | 4.90 | 5.10 | -0.40 | -7.28% | 0.23 | 65 | 1,659 | 0.88 | 0.64 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 22.00 | 4.45 | 4.60 | 4.53 | 4.45 | -0.95 | -17.60% | 0.21 | 302 | 1,247 | 0.89 | 0.61 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 23.00 | 4.00 | 4.25 | 4.13 | 4.10 | -0.80 | -16.33% | 0.18 | 61 | 2,841 | 0.89 | 0.57 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 24.00 | 3.65 | 3.85 | 3.75 | 3.73 | -0.84 | -18.39% | 0.16 | 669 | 923 | 0.88 | 0.54 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 25.00 | 3.35 | 3.55 | 3.45 | 3.35 | -0.90 | -21.18% | 0.14 | 294 | 3,713 | 0.88 | 0.51 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 26.00 | 3.05 | 3.30 | 3.18 | 3.11 | -0.79 | -20.26% | 0.12 | 35 | 705 | 0.89 | 0.48 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 27.00 | 2.79 | 2.98 | 2.89 | 2.89 | -0.64 | -18.13% | 0.11 | 92 | 1,089 | 0.89 | 0.45 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 28.00 | 2.54 | 2.69 | 2.62 | 2.92 | -0.33 | -10.16% | 0.09 | 36 | 835 | 0.88 | 0.42 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 29.00 | 2.32 | 2.46 | 2.39 | 2.39 | -0.58 | -19.53% | 0.08 | 12 | 576 | 0.88 | 0.39 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 30.00 | 2.15 | 2.30 | 2.23 | 2.20 | -0.57 | -20.58% | 0.07 | 8,960 | 2,502 | 0.87 | 0.37 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 31.00 | 1.94 | 2.06 | 2.00 | 1.96 | -0.45 | -18.68% | 0.06 | 69 | 683 | 0.89 | 0.34 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 32.00 | 1.77 | 1.90 | 1.84 | 1.82 | -0.46 | -20.18% | 0.06 | 87 | 1,698 | 0.89 | 0.32 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 33.00 | 1.63 | 1.75 | 1.69 | 1.67 | -0.53 | -24.10% | 0.05 | 70 | 1,149 | 0.89 | 0.30 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 34.00 | 1.50 | 1.61 | 1.56 | 1.58 | -0.40 | -20.21% | 0.05 | 10 | 2,635 | 0.89 | 0.28 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 35.00 | 1.38 | 1.47 | 1.43 | 1.50 | -0.28 | -15.73% | 0.04 | 48 | 2,024 | 0.89 | 0.26 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 36.00 | 1.24 | 1.38 | 1.31 | 1.33 | -0.30 | -18.41% | 0.04 | 8 | 1,440 | 0.89 | 0.24 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 37.00 | 1.18 | 1.27 | 1.23 | 1.20 | -0.28 | -18.92% | 0.03 | 257 | 281 | 0.90 | 0.23 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 38.00 | 1.06 | 1.18 | 1.12 | 1.12 | -0.22 | -16.42% | 0.03 | 90 | 444 | 0.90 | 0.21 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 39.00 | 1.01 | 1.10 | 1.06 | 1.05 | -0.25 | -19.24% | 0.03 | 3 | 355 | 0.91 | 0.20 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 40.00 | 0.91 | 1.02 | 0.97 | 0.97 | -0.34 | -25.96% | 0.02 | 156 | 4,221 | 0.90 | 0.19 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 41.00 | 0.86 | 1.00 | 0.93 | 0.88 | -0.23 | -20.73% | 0.02 | 18 | 533 | 0.92 | 0.18 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 42.00 | 0.81 | 0.89 | 0.85 | 0.83 | -0.26 | -23.86% | 0.02 | 60 | 769 | 0.92 | 0.17 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 43.00 | 0.76 | 0.83 | 0.80 | 0.79 | -0.21 | -21.00% | 0.02 | 7 | 470 | 0.92 | 0.16 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 44.00 | 0.71 | 0.82 | 0.77 | 0.74 | -0.27 | -26.74% | 0.02 | 27 | 1,205 | 0.93 | 0.15 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 45.00 | 0.65 | 0.74 | 0.70 | 0.69 | -0.23 | -25.00% | 0.02 | 23 | 1,704 | 0.92 | 0.14 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 46.00 | 0.61 | 0.70 | 0.66 | 0.66 | -0.19 | -22.36% | 0.01 | 61 | 1,580 | 0.93 | 0.13 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 460 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 10.00 | 0.29 | 0.34 | 0.32 | 0.30 | 0.00 | 0.00% | 0.03 | 3 | 361 | 1.01 | -0.05 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 11.00 | 0.32 | 0.52 | 0.42 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.97 | -0.06 | 0.01 | -0.01 | 4/17/2026 | 4/23/2026 3:59:38 PM EST |
| 12.00 | 0.52 | 0.61 | 0.57 | 0.58 | +0.04 | +7.41% | 0.05 | 2 | 255 | 0.96 | -0.08 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 1,338 | 0.91 | -0.10 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 14.00 | 0.86 | 1.04 | 0.95 | 0.87 | +0.04 | +4.82% | 0.07 | 29 | 632 | 0.92 | -0.13 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 15.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.15 | +14.29% | 0.08 | 35 | 3,601 | 0.91 | -0.15 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 16.00 | 1.44 | 1.52 | 1.48 | 1.50 | +0.18 | +13.64% | 0.09 | 24 | 1,003 | 0.89 | -0.18 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 17.00 | 1.73 | 1.89 | 1.81 | 1.83 | +0.12 | +7.02% | 0.11 | 5 | 2,925 | 0.88 | -0.22 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 18.00 | 2.14 | 2.28 | 2.21 | 2.22 | +0.19 | +9.36% | 0.12 | 67 | 1,598 | 0.88 | -0.25 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 19.00 | 2.55 | 2.73 | 2.64 | 2.69 | +0.27 | +11.16% | 0.14 | 38 | 906 | 0.88 | -0.29 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 20.00 | 3.00 | 3.20 | 3.10 | 3.07 | +0.25 | +8.87% | 0.15 | 88 | 3,829 | 0.87 | -0.32 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 21.00 | 3.50 | 3.80 | 3.65 | 3.49 | +0.14 | +4.18% | 0.17 | 66 | 874 | 0.87 | -0.36 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 22.00 | 4.05 | 4.35 | 4.20 | 4.10 | +0.30 | +7.90% | 0.19 | 9 | 1,388 | 0.87 | -0.39 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 23.00 | 4.65 | 4.95 | 4.80 | 4.88 | +0.54 | +12.45% | 0.21 | 523 | 1,696 | 0.87 | -0.43 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 24.00 | 5.30 | 5.60 | 5.45 | 5.46 | +0.48 | +9.64% | 0.23 | 59 | 371 | 0.87 | -0.46 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 25.00 | 5.95 | 6.20 | 6.08 | 6.12 | +0.43 | +7.56% | 0.24 | 44 | 1,048 | 0.86 | -0.49 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 26.00 | 6.65 | 7.00 | 6.83 | 6.75 | +0.52 | +8.35% | 0.26 | 23 | 240 | 0.88 | -0.52 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 27.00 | 7.40 | 7.55 | 7.48 | 7.45 | +0.57 | +8.29% | 0.28 | 18 | 171 | 0.86 | -0.55 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 28.00 | 8.10 | 8.45 | 8.28 | 8.20 | +0.47 | +6.08% | 0.30 | 7 | 565 | 0.87 | -0.58 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 29.00 | 8.40 | 9.30 | 8.85 | 8.55 | +0.15 | +1.79% | 0.31 | 3 | 259 | 0.83 | -0.61 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 30.00 | 9.15 | 10.15 | 9.65 | 9.06 | 0.00 | 0.00% | 0.32 | 0 | 1,461 | 0.83 | -0.63 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 31.00 | 9.90 | 10.95 | 10.43 | 9.94 | 0.00 | 0.00% | 0.34 | 0 | 239 | 0.82 | -0.66 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 32.00 | 10.75 | 11.80 | 11.28 | 10.60 | 0.00 | 0.00% | 0.35 | 0 | 186 | 0.82 | -0.68 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 33.00 | 11.65 | 12.65 | 12.15 | 11.70 | 0.00 | 0.00% | 0.37 | 0 | 467 | 0.83 | -0.70 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 34.00 | 12.65 | 13.55 | 13.10 | 12.33 | 0.00 | 0.00% | 0.39 | 0 | 46 | 0.85 | -0.72 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |
| 35.00 | 13.50 | 14.35 | 13.93 | 13.48 | +0.18 | +1.36% | 0.40 | 7 | 507 | 0.84 | -0.74 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 36.00 | 14.20 | 15.35 | 14.78 | 13.40 | 0.00 | 0.00% | 0.41 | 0 | 227 | 0.82 | -0.76 | 0.03 | -0.02 | 4/17/2026 | 4/23/2026 3:59:38 PM EST |
| 37.00 | 15.15 | 16.20 | 15.68 | 14.47 | 0.00 | 0.00% | 0.42 | 0 | 214 | 0.82 | -0.77 | 0.03 | -0.01 | 4/17/2026 | 4/23/2026 3:59:38 PM EST |
| 38.00 | 16.05 | 17.20 | 16.63 | 16.44 | +1.11 | +7.25% | 0.44 | 1 | 428 | 0.82 | -0.79 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 39.00 | 16.95 | 18.10 | 17.53 | 17.42 | +0.87 | +5.26% | 0.45 | 1 | 162 | 0.80 | -0.80 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 40.00 | 18.15 | 19.05 | 18.60 | 18.35 | +0.59 | +3.33% | 0.47 | 135 | 776 | 0.88 | -0.81 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 41.00 | 18.60 | 20.00 | 19.30 | 19.08 | -0.07 | -0.37% | 0.47 | 1 | 66 | 1.05 | -0.82 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:38 PM EST |
| 42.00 | 19.25 | 21.80 | 20.53 | 21.60 | 0.00 | 0.00% | 0.49 | 0 | 163 | 1.27 | -0.83 | 0.02 | -0.01 | 4/13/2026 | 4/23/2026 3:59:38 PM EST |
| 43.00 | 20.45 | 21.95 | 21.20 | 22.26 | 0.00 | 0.00% | 0.49 | 0 | 17 | 1.09 | -0.84 | 0.02 | -0.01 | 4/9/2026 | 4/23/2026 3:59:38 PM EST |
| 44.00 | 21.40 | 24.00 | 22.70 | 22.04 | 0.00 | 0.00% | 0.52 | 0 | 65 | 1.37 | -0.85 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 3:59:38 PM EST |
| 45.00 | 22.55 | 23.85 | 23.20 | 21.77 | 0.00 | 0.00% | 0.52 | 0 | 542 | 1.11 | -0.86 | 0.02 | -0.01 | 4/17/2026 | 4/23/2026 3:59:38 PM EST |
| 46.00 | 23.30 | 24.80 | 24.05 | 23.29 | 0.00 | 0.00% | 0.52 | 0 | 462 | 1.11 | -0.87 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:38 PM EST |