Home Options BMNRChain

BMNR

BitMine Immersion Technologies,Close $18.63EOD only

Max Pain

$20.00

Next expiry May 22, 2026

Expected Move

±$1.07

5.8% from close

Price Gap

+1.37

Distance to max pain

IV Rank

Low premium

P/C OI

0.41

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects BMNR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

BMNR Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	8.60	7.95	9.05	0.00	1	32	507.0%	0.943	0.0133	-0.163	0.002	0.001
11.00	7.42	6.95	8.05	-1.92	1	2	444.1%	0.935	0.0170	-0.160	0.002	0.001
13.00	5.98	5.55	6.00	0.00	40	16	245.3%	0.958	0.0215	-0.063	0.002	0.001
14.00	7.90	4.40	5.05	0.00	2	50	184.4%	0.964	0.0256	-0.043	0.001	0.001
15.00	3.65	3.25	4.00	0.00	94	396	223.0%	0.880	0.0531	-0.127	0.003	0.001
15.50	3.15	2.82	3.55	0.00	2	4	114.1%	0.967	0.0385	-0.026	0.001	0.001
16.00	2.76	2.30	3.05	0.00	2	28	93.8%	0.967	0.0466	-0.021	0.001	0.001
16.50	2.10	2.02	2.56	-0.05	2	1,412	112.1%	0.894	0.0966	-0.059	0.003	0.001
17.00	1.80	1.60	2.10	-0.10	1	159	104.7%	0.845	0.1347	-0.072	0.004	0.001
17.50	1.55	1.25	1.71	0.12	37	43	104.7%	0.761	0.1753	-0.093	0.005	0.001
18.00	1.07	0.88	0.99	-0.10	487	936	73.8%	0.710	0.2746	-0.073	0.006	0.001
18.50	0.66	0.59	0.65	-0.15	916	1,439	71.3%	0.558	0.3278	-0.080	0.007	0.001
19.00	0.42	0.37	0.42	-0.13	11,352	3,064	71.5%	0.395	0.3190	-0.078	0.007	0.001
19.50	0.25	0.22	0.25	-0.13	6,448	2,602	71.1%	0.251	0.2654	-0.064	0.005	0.000
20.00	0.15	0.12	0.16	-0.10	6,764	10,567	73.0%	0.151	0.1896	-0.048	0.004	0.000
20.50	0.09	0.07	0.10	-0.08	4,768	2,198	75.8%	0.088	0.1248	-0.034	0.003	0.000
21.00	0.05	0.04	0.05	-0.07	3,616	7,681	75.8%	0.044	0.0730	-0.020	0.002	0.000
21.50	0.03	0.03	0.04	-0.03	3,979	6,119	82.8%	0.031	0.0500	-0.016	0.001	0.000
22.00	0.02	0.02	0.03	-0.03	886	9,317	87.5%	0.020	0.0329	-0.012	0.001	0.000
22.50	0.02	0.02	0.04	-0.02	737	18,887	99.2%	0.020	0.0292	-0.014	0.001	0.000
23.00	0.01	0.01	0.02	-0.02	2,597	7,872	96.9%	0.009	0.0154	-0.007	0.000	0.000
23.50	0.03	0.01	0.03	0.01	108	3,212	110.9%	0.012	0.0167	-0.010	0.001	0.000
24.00	0.02	0.01	0.03	0.00	342	9,514	118.8%	0.011	0.0143	-0.010	0.000	0.000
24.50	0.02	0.00	0.03	0.00	56	1,637	121.9%	0.008	0.0104	-0.007	0.000	0.000
25.00	0.02	0.01	0.03	0.00	624	5,916	134.4%	0.009	0.0111	-0.010	0.000	0.000
25.50	0.02	0.01	0.02	0.00	27	496	135.9%	0.007	0.0080	-0.007	0.000	0.000
26.00	0.01	0.00	0.03	0.00	258	3,146	143.8%	0.006	0.0074	-0.007	0.000	0.000
26.50	0.02	0.00	0.03	0.01	520	1,105	150.0%	0.006	0.0066	-0.007	0.000	0.000
27.00	0.02	0.00	0.02	0.01	113	1,130	150.0%	0.004	0.0046	-0.005	0.000	0.000
27.50	0.04	0.00	0.02	0.00	2	256	156.3%	0.004	0.0042	-0.005	0.000	0.000
28.00	0.01	0.00	0.02	0.00	263	2,251	162.5%	0.004	0.0039	-0.005	0.000	0.000
28.50	0.09	0.00	0.17	0.00	1	26	229.7%	0.026	0.0158	-0.040	0.001	0.000
29.00	0.01	0.00	0.07	0.00	14	227	204.7%	0.011	0.0084	-0.017	0.000	0.000
29.50	0.05	0.00	0.04	0.00	1	4	193.8%	0.006	0.0050	-0.009	0.000	0.000
30.00	0.01	0.00	0.02	0.00	18	2,020	184.4%	0.003	0.0028	-0.005	0.000	0.000
30.50	0.21	0.00	0.04	0.00	0	1	206.3%	0.006	0.0045	-0.009	0.000	0.000
31.00	0.01	0.00	0.01	0.00	10	73	181.3%	0.001	0.0014	-0.002	0.000	0.000
32.00	0.02	0.00	0.01	0.00	6	80	187.5%	0.001	0.0010	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	0.01	0.00	0.01	0.00	68	394	225.0%	-0.001	0.0007	-0.002	0.000	-0.000
11.00	0.01	0.00	0.03	0.00	1	1,053	225.0%	-0.004	0.0028	-0.007	0.000	-0.000
12.00	0.05	0.00	0.02	0.00	1	6,398	181.3%	-0.003	0.0029	-0.004	0.000	-0.000
13.00	0.01	0.00	0.09	0.00	3	63	192.2%	-0.016	0.0121	-0.021	0.001	-0.000
14.00	0.01	0.00	0.02	0.00	12	425	125.0%	-0.005	0.0068	-0.005	0.000	-0.000
15.00	0.02	0.00	0.01	0.00	54	529	87.5%	-0.003	0.0057	-0.002	0.000	-0.000
15.50	0.02	0.01	0.02	-0.01	65	10,136	89.1%	-0.010	0.0179	-0.007	0.000	-0.000
16.00	0.01	0.01	0.03	-0.03	24	1,897	79.7%	-0.016	0.0295	-0.009	0.001	-0.000
16.50	0.03	0.03	0.04	-0.03	132	3,357	74.2%	-0.033	0.0582	-0.015	0.001	-0.000
17.00	0.07	0.06	0.08	-0.04	300	5,316	71.1%	-0.072	0.1147	-0.027	0.002	-0.000
17.50	0.14	0.12	0.15	-0.03	552	3,791	68.4%	-0.148	0.1999	-0.044	0.004	-0.000
18.00	0.26	0.25	0.28	-0.06	3,855	4,215	68.0%	-0.276	0.2912	-0.063	0.006	-0.000
18.50	0.45	0.43	0.48	-0.04	3,115	4,884	66.8%	-0.440	0.3496	-0.073	0.007	-0.001
19.00	0.69	0.69	0.76	-0.05	2,383	3,708	66.0%	-0.615	0.3428	-0.070	0.006	-0.001
19.50	1.06	1.01	1.12	-0.04	871	1,392	65.0%	-0.770	0.2765	-0.054	0.005	-0.001
20.00	1.44	1.41	1.50	0.00	677	7,399	61.7%	-0.891	0.1788	-0.030	0.003	-0.001
20.50	1.82	1.77	2.04	-0.24	118	2,174	60.2%	-0.957	0.0894	-0.013	0.002	-0.002
21.00	2.35	2.23	2.47	-0.10	443	3,102	92.6%	-0.916	0.0984	-0.038	0.003	-0.002
21.50	2.85	2.77	2.97	-0.17	305	2,154	50.0%	-0.999	0.0035	0.002	0.000	-0.002
22.00	3.27	3.20	3.60	-0.36	1,587	3,331	90.6%	-0.976	0.0368	-0.012	0.001	-0.002
22.50	4.15	3.50	4.10	0.33	65	558	161.7%	-0.887	0.0701	-0.085	0.003	-0.002
23.00	4.27	4.20	4.50	-0.28	18	852	148.4%	-0.933	0.0520	-0.052	0.002	-0.002
23.50	4.97	4.50	5.40	0.46	14	440	142.2%	-0.959	0.0369	-0.033	0.001	-0.002
24.00	5.33	5.00	5.80	-0.02	6	202	126.6%	-0.984	0.0186	-0.011	0.001	-0.002
24.50	5.82	5.50	6.15	0.02	3	31	219.9%	-0.898	0.0478	-0.107	0.003	-0.002
25.00	6.51	6.00	6.70	0.19	4	155	241.8%	-0.891	0.0458	-0.125	0.003	-0.002
25.50	6.86	6.45	7.30	0.00	1	1	118.8%	-0.998	0.0033	0.001	0.000	-0.002
26.00	7.47	6.95	7.75	0.00	8	45	274.2%	-0.888	0.0412	-0.144	0.003	-0.002
26.50	6.30	7.30	8.50	0.00	2	1	165.6%	-0.988	0.0109	-0.011	0.001	-0.002
27.00	8.64	7.95	8.65	0.36	1	253	270.3%	-0.918	0.0332	-0.112	0.003	-0.002
27.50	8.70	8.25	9.55	0.00	2	0	179.7%	-0.989	0.0092	-0.011	0.000	-0.002
28.00	9.27	8.75	10.05	0.00	2	5	187.5%	-0.990	0.0087	-0.011	0.000	-0.002
28.50	8.25	9.25	10.55	0.00	4	3	193.8%	-0.990	0.0081	-0.011	0.000	-0.002
29.00	10.25	9.75	11.05	0.00	2	2	199.2%	-0.991	0.0074	-0.010	0.000	-0.002
29.50	11.05	10.05	12.05	1.95	1	2	283.2%	-0.952	0.0210	-0.077	0.002	-0.002
30.00	11.45	10.45	12.45	0.59	1	17	248.4%	-0.977	0.0128	-0.034	0.001	-0.002
30.50	11.75	10.85	13.00	0.00	3	2	239.1%	-0.985	0.0095	-0.022	0.001	-0.002
31.00	10.80	11.35	13.50	0.00	5	1	245.3%	-0.985	0.0090	-0.022	0.001	-0.003
32.00	13.25	12.35	14.50	0.00	2	4	257.8%	-0.986	0.0082	-0.022	0.001	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.