Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $20.70 as of 3/10/2026 6:01:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.50 | 11.90 | 11.20 | 9.38 | 0.00 | 0.00% | 1.12 | 0 | 107 | 4.91 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:46 PM EST |
| 11.00 | 8.50 | 10.90 | 9.70 | 8.77 | 0.00 | 0.00% | 0.88 | 0 | 13 | 4.40 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 3:59:46 PM EST |
| 12.00 | 8.60 | 9.55 | 9.08 | 8.10 | 0.00 | 0.00% | 0.76 | 0 | 3 | 3.41 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 3:59:46 PM EST |
| 13.00 | 7.65 | 8.65 | 8.15 | 7.89 | +0.74 | +10.35% | 0.63 | 2 | 4 | 3.18 | 0.98 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 13.50 | 6.75 | 8.35 | 7.55 | 7.42 | % | 0.56 | 2 | 0 | 3.26 | 0.98 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 3:59:46 PM EST | |
| 14.00 | 6.50 | 7.80 | 7.15 | 7.02 | 0.00 | 0.00% | 0.51 | 0 | 10 | 3.01 | 0.97 | 0.02 | -0.02 | 2/25/2026 | 3/10/2026 3:59:46 PM EST |
| 14.50 | 5.20 | 7.10 | 6.15 | 6.48 | % | 0.42 | 2 | 0 | 2.57 | 0.96 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 3:59:46 PM EST | |
| 15.00 | 5.60 | 6.60 | 6.10 | 6.08 | +1.52 | +33.34% | 0.41 | 10 | 451 | 2.41 | 0.95 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 15.50 | 4.50 | 6.15 | 5.33 | 5.87 | -0.43 | -6.83% | 0.34 | 1 | 0 | 2.30 | 0.94 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 16.00 | 4.60 | 5.65 | 5.13 | 5.09 | -0.25 | -4.69% | 0.32 | 1 | 26 | 2.14 | 0.92 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 16.50 | 3.90 | 5.20 | 4.55 | 4.88 | % | 0.28 | 1 | 0 | 2.04 | 0.90 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 3:59:46 PM EST | |
| 17.00 | 3.90 | 4.25 | 4.08 | 4.60 | +1.14 | +32.95% | 0.24 | 2 | 273 | 1.17 | 0.88 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 17.50 | 3.40 | 3.95 | 3.68 | 3.55 | +0.56 | +18.73% | 0.21 | 2 | 48 | 1.16 | 0.85 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 18.00 | 3.05 | 3.45 | 3.25 | 3.14 | +0.09 | +2.96% | 0.18 | 91 | 261 | 1.14 | 0.82 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 18.50 | 2.41 | 3.25 | 2.83 | 2.80 | +0.52 | +22.81% | 0.15 | 140 | 233 | 1.05 | 0.78 | 0.08 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 19.00 | 2.29 | 2.63 | 2.46 | 2.35 | +0.05 | +2.18% | 0.13 | 70 | 1,900 | 1.07 | 0.73 | 0.10 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 19.50 | 1.98 | 2.13 | 2.06 | 2.05 | +0.02 | +0.99% | 0.11 | 40 | 2,338 | 1.00 | 0.68 | 0.11 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 20.00 | 1.68 | 1.76 | 1.72 | 1.70 | -0.09 | -5.03% | 0.09 | 647 | 11,695 | 0.97 | 0.62 | 0.11 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 20.50 | 1.38 | 1.49 | 1.44 | 1.43 | -0.02 | -1.38% | 0.07 | 110 | 238 | 0.94 | 0.56 | 0.12 | -0.07 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 21.00 | 1.13 | 1.20 | 1.17 | 1.12 | -0.11 | -8.95% | 0.06 | 1,712 | 4,435 | 0.93 | 0.50 | 0.13 | -0.07 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 21.50 | 0.91 | 1.00 | 0.96 | 0.93 | -0.06 | -6.07% | 0.04 | 293 | 1,589 | 0.92 | 0.44 | 0.13 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 22.00 | 0.72 | 0.82 | 0.77 | 0.75 | -0.06 | -7.41% | 0.04 | 6,402 | 6,675 | 0.92 | 0.38 | 0.12 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 22.50 | 0.57 | 0.62 | 0.60 | 0.60 | -0.05 | -7.70% | 0.03 | 333 | 1,507 | 0.89 | 0.32 | 0.12 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 23.00 | 0.45 | 0.49 | 0.47 | 0.49 | -0.03 | -5.77% | 0.02 | 1,158 | 6,385 | 0.89 | 0.27 | 0.11 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 23.50 | 0.34 | 0.40 | 0.37 | 0.38 | -0.02 | -5.00% | 0.02 | 105 | 569 | 0.89 | 0.22 | 0.10 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 24.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.03 | -9.38% | 0.01 | 493 | 4,900 | 0.90 | 0.18 | 0.09 | -0.04 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 24.50 | 0.21 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 82 | 548 | 0.91 | 0.15 | 0.08 | -0.04 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 25.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.02 | -10.00% | 0.01 | 2,739 | 9,213 | 0.92 | 0.12 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 25.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 34 | 241 | 0.95 | 0.10 | 0.06 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 26.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 336 | 1,555 | 0.95 | 0.09 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 27.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 284 | 7,259 | 0.99 | 0.06 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 28.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 56 | 3,395 | 1.03 | 0.04 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 29.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 79 | 1,923 | 1.05 | 0.03 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 378 | 8,879 | 1.09 | 0.03 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 31.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 2,359 | 1.16 | 0.02 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 1,045 | 1.19 | 0.01 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 33.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 33 | 796 | 1.31 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 63 | 6,004 | 1.33 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 431 | 3,730 | 1.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 466 | 1.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 601 | 1.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 38.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,669 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 500 | 1.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 26 | 3,472 | 1.58 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 286 | 2.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:46 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 4,405 | 6,194 | 1.65 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1,158 | 515 | 1.46 | -0.02 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 13.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 8 | 31 | 1.42 | -0.02 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 14.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 57 | 2,497 | 1.33 | -0.03 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 14.50 | 0.06 | 0.12 | 0.09 | 0.10 | -0.05 | -33.34% | 0.01 | 28 | 27 | 1.35 | -0.04 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 15.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.06 | -33.34% | 0.01 | 91 | 5,114 | 1.29 | -0.05 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 15.50 | 0.11 | 0.16 | 0.14 | 0.11 | -0.11 | -50.00% | 0.01 | 8 | 174 | 1.26 | -0.06 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 16.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 2,654 | 3,171 | 1.23 | -0.08 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 16.50 | 0.17 | 0.23 | 0.20 | 0.16 | -0.10 | -38.47% | 0.01 | 23 | 427 | 1.16 | -0.10 | 0.04 | -0.04 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 17.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.08 | -25.00% | 0.02 | 164 | 2,166 | 1.13 | -0.12 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 17.50 | 0.26 | 0.34 | 0.30 | 0.30 | -0.09 | -23.08% | 0.02 | 158 | 1,765 | 1.07 | -0.15 | 0.06 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 18.00 | 0.37 | 0.41 | 0.39 | 0.40 | -0.07 | -14.90% | 0.02 | 1,094 | 5,779 | 1.05 | -0.18 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 18.50 | 0.44 | 0.53 | 0.49 | 0.50 | -0.08 | -13.80% | 0.03 | 243 | 355 | 1.02 | -0.22 | 0.08 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 19.00 | 0.57 | 0.64 | 0.61 | 0.61 | -0.08 | -11.60% | 0.03 | 1,021 | 5,320 | 0.99 | -0.27 | 0.10 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 19.50 | 0.70 | 0.81 | 0.76 | 0.76 | -0.14 | -15.56% | 0.04 | 151 | 379 | 0.97 | -0.32 | 0.11 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 20.00 | 0.88 | 0.96 | 0.92 | 0.93 | -0.12 | -11.43% | 0.05 | 450 | 5,127 | 0.94 | -0.38 | 0.11 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 20.50 | 1.09 | 1.18 | 1.14 | 1.15 | -0.16 | -12.22% | 0.06 | 373 | 249 | 0.93 | -0.44 | 0.12 | -0.07 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 21.00 | 1.34 | 1.41 | 1.38 | 1.39 | -0.19 | -12.03% | 0.07 | 172 | 679 | 0.91 | -0.50 | 0.13 | -0.07 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 21.50 | 1.60 | 1.69 | 1.65 | 1.68 | -0.18 | -9.68% | 0.08 | 44 | 239 | 0.89 | -0.56 | 0.13 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 22.00 | 1.91 | 2.04 | 1.98 | 1.95 | -0.25 | -11.37% | 0.09 | 34 | 2,849 | 0.90 | -0.62 | 0.12 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 22.50 | 2.25 | 2.39 | 2.32 | 1.94 | -1.34 | -40.86% | 0.10 | 14 | 24 | 0.89 | -0.68 | 0.12 | -0.06 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 23.00 | 2.48 | 2.79 | 2.64 | 2.75 | -0.65 | -19.12% | 0.11 | 22 | 923 | 0.83 | -0.73 | 0.11 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 23.50 | 2.63 | 3.40 | 3.02 | 3.24 | -1.40 | -30.18% | 0.13 | 1 | 8 | 1.18 | -0.78 | 0.10 | -0.05 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 24.00 | 3.30 | 3.60 | 3.45 | 3.50 | -0.84 | -19.36% | 0.14 | 19 | 908 | 0.80 | -0.82 | 0.09 | -0.04 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 24.50 | 3.70 | 5.00 | 4.35 | 3.87 | +0.19 | +5.17% | 0.18 | 2 | 11 | 1.86 | -0.85 | 0.08 | -0.04 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 25.00 | 4.20 | 4.65 | 4.43 | 4.40 | -0.73 | -14.23% | 0.18 | 56 | 1,073 | 1.22 | -0.88 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 25.50 | 4.10 | 5.75 | 4.93 | 4.85 | -1.37 | -22.03% | 0.19 | 1 | 3 | 1.84 | -0.90 | 0.06 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 26.00 | 5.15 | 5.90 | 5.53 | 5.14 | -0.51 | -9.03% | 0.21 | 11 | 365 | 1.62 | -0.91 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 27.00 | 5.55 | 6.80 | 6.18 | 6.22 | -1.15 | -15.61% | 0.23 | 6 | 499 | 1.67 | -0.94 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 28.00 | 7.05 | 7.45 | 7.25 | 7.88 | 0.00 | 0.00% | 0.26 | 0 | 3,465 | 1.39 | -0.96 | 0.03 | -0.02 | 3/9/2026 | 3/10/2026 3:59:46 PM EST |
| 29.00 | 7.60 | 8.85 | 8.23 | 7.92 | -0.64 | -7.48% | 0.28 | 1 | 154 | 1.99 | -0.97 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 30.00 | 8.95 | 9.60 | 9.28 | 8.83 | -0.84 | -8.69% | 0.31 | 9 | 889 | 1.82 | -0.97 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 31.00 | 10.05 | 10.55 | 10.30 | 10.30 | -0.45 | -4.19% | 0.33 | 3 | 160 | 1.86 | -0.98 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 32.00 | 11.05 | 11.45 | 11.25 | 11.28 | -1.32 | -10.48% | 0.35 | 2 | 291 | 1.81 | -0.99 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 33.00 | 12.05 | 12.55 | 12.30 | 12.01 | -0.74 | -5.81% | 0.37 | 4 | 104 | 2.06 | -0.99 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 34.00 | 12.90 | 13.55 | 13.23 | 14.55 | 0.00 | 0.00% | 0.39 | 0 | 28 | 2.15 | -0.99 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:46 PM EST |
| 35.00 | 14.10 | 14.35 | 14.23 | 13.70 | -1.35 | -8.97% | 0.41 | 3 | 391 | 1.86 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 36.00 | 15.05 | 15.60 | 15.33 | 15.31 | -1.09 | -6.65% | 0.43 | 1 | 34 | 2.40 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 37.00 | 15.90 | 16.75 | 16.33 | 16.40 | -1.14 | -6.50% | 0.44 | 5 | 16 | 2.70 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 38.00 | 17.00 | 17.75 | 17.38 | 16.97 | -1.70 | -9.11% | 0.46 | 2 | 102 | 2.78 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 39.00 | 17.50 | 18.75 | 18.13 | 19.81 | 0.00 | 0.00% | 0.46 | 0 | 24 | 2.86 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:46 PM EST |
| 40.00 | 19.05 | 19.70 | 19.38 | 20.55 | 0.00 | 0.00% | 0.48 | 0 | 18 | 2.87 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:46 PM EST |