Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $21.05 as of 3/12/2026 7:23:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 12.55 | 13.40 | 12.98 | 12.86 | +0.11 | +0.87% | 1.62 | 2 | 21 | 4.02 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 9.00 | 11.60 | 12.40 | 12.00 | % | 1.33 | 0 | 0 | 3.57 | 0.99 | 0.00 | -0.01 | 3/12/2026 9:58:57 AM EST | |||
| 10.00 | 10.35 | 11.65 | 11.00 | 10.27 | 0.00 | 0.00% | 1.10 | 0 | 3 | 3.51 | 0.99 | 0.00 | -0.01 | 3/5/2026 | 3/12/2026 9:58:57 AM EST |
| 11.00 | 9.35 | 10.65 | 10.00 | % | 0.91 | 0 | 0 | 3.13 | 0.98 | 0.01 | -0.02 | 3/12/2026 9:58:57 AM EST | |||
| 12.00 | 8.45 | 9.80 | 9.13 | 9.30 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.04 | 0.96 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 13.00 | 7.45 | 8.50 | 7.98 | % | 0.61 | 0 | 0 | 2.35 | 0.96 | 0.01 | -0.02 | 3/12/2026 9:58:57 AM EST | |||
| 13.50 | 6.95 | 8.35 | 7.65 | % | 0.57 | 0 | 0 | 2.60 | 0.96 | 0.01 | -0.02 | 3/12/2026 9:58:57 AM EST | |||
| 14.00 | 6.40 | 7.70 | 7.05 | % | 0.50 | 0 | 0 | 2.28 | 0.93 | 0.02 | -0.03 | 3/12/2026 9:58:57 AM EST | |||
| 14.50 | 6.05 | 7.30 | 6.68 | % | 0.46 | 0 | 0 | 2.24 | 0.93 | 0.02 | -0.03 | 3/12/2026 9:58:57 AM EST | |||
| 15.00 | 5.75 | 6.55 | 6.15 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.85 | 0.91 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 15.50 | 5.30 | 6.25 | 5.78 | % | 0.37 | 0 | 0 | 1.91 | 0.90 | 0.03 | -0.04 | 3/12/2026 9:58:57 AM EST | |||
| 16.00 | 4.80 | 5.75 | 5.28 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.20 | 0.88 | 0.04 | -0.04 | 3/9/2026 | 3/12/2026 9:58:57 AM EST |
| 16.50 | 4.25 | 5.30 | 4.78 | 5.06 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.14 | 0.86 | 0.04 | -0.04 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 17.00 | 3.95 | 4.75 | 4.35 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 26 | 1.14 | 0.85 | 0.05 | -0.04 | 3/9/2026 | 3/12/2026 9:58:57 AM EST |
| 17.50 | 3.40 | 4.45 | 3.93 | % | 0.22 | 0 | 0 | 1.10 | 0.82 | 0.06 | -0.05 | 3/12/2026 9:58:57 AM EST | |||
| 18.00 | 3.15 | 3.90 | 3.53 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 81 | 1.09 | 0.80 | 0.07 | -0.05 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 18.50 | 2.80 | 3.50 | 3.15 | 3.21 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.07 | 0.76 | 0.08 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 19.00 | 2.46 | 3.10 | 2.78 | 2.87 | 0.00 | 0.00% | 0.15 | 0 | 540 | 1.04 | 0.72 | 0.09 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 19.50 | 2.23 | 2.44 | 2.34 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.89 | 0.68 | 0.09 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 20.00 | 1.94 | 2.02 | 1.98 | 1.95 | -0.06 | -2.99% | 0.10 | 4 | 868 | 0.89 | 0.63 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 20.50 | 1.66 | 1.75 | 1.71 | 1.70 | -0.01 | -0.59% | 0.08 | 1,772 | 87 | 0.89 | 0.58 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 21.00 | 1.41 | 1.49 | 1.45 | 1.60 | -0.05 | -3.03% | 0.07 | 53 | 1,390 | 0.88 | 0.52 | 0.11 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 21.50 | 1.20 | 1.36 | 1.28 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.89 | 0.47 | 0.11 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 22.00 | 1.00 | 1.07 | 1.04 | 1.20 | -0.02 | -1.64% | 0.05 | 10 | 3,779 | 0.87 | 0.42 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 22.50 | 0.83 | 0.97 | 0.90 | 0.93 | -0.09 | -8.83% | 0.04 | 38 | 225 | 0.87 | 0.38 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 23.00 | 0.70 | 0.77 | 0.74 | 0.71 | -0.14 | -16.48% | 0.03 | 119 | 558 | 0.88 | 0.33 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 23.50 | 0.57 | 0.63 | 0.60 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.88 | 0.29 | 0.09 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 24.00 | 0.46 | 0.53 | 0.50 | 0.49 | -0.09 | -15.52% | 0.02 | 63 | 1,526 | 0.88 | 0.25 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 24.50 | 0.38 | 0.48 | 0.43 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.88 | 0.22 | 0.08 | -0.04 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 25.00 | 0.31 | 0.36 | 0.34 | 0.36 | -0.03 | -7.70% | 0.01 | 166 | 11,587 | 0.88 | 0.19 | 0.07 | -0.04 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 25.50 | 0.25 | 0.35 | 0.30 | 0.30 | % | 0.01 | 2 | 0 | 0.84 | 0.17 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 9:58:57 AM EST | |
| 26.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.02 | -7.70% | 0.01 | 30 | 1,326 | 0.87 | 0.14 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 26.50 | 0.05 | 0.26 | 0.16 | % | 0.01 | 0 | 0 | 0.82 | 0.13 | 0.05 | -0.03 | 3/12/2026 9:58:57 AM EST | |||
| 27.00 | 0.15 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 2 | 790 | 0.94 | 0.11 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 27.50 | 0.09 | 0.19 | 0.14 | % | 0.01 | 0 | 0 | 1.13 | 0.08 | 0.04 | -0.02 | 3/12/2026 9:58:57 AM EST | |||
| 28.00 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 1,333 | 0.94 | 0.08 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 29.00 | 0.04 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.94 | 0.07 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 30.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 8 | 3,275 | 1.00 | 0.05 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 31.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 104 | 1.02 | 0.04 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.12 | 0.02 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.36 | 0.01 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.39 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 438 | 2.12 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.88 | -0.02 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 12.00 | 0.07 | 0.20 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 935 | 1.67 | -0.04 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 13.00 | 0.08 | 0.31 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.62 | -0.04 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 13.50 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.74 | -0.04 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 14.00 | 0.13 | 0.20 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.37 | -0.07 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 14.50 | 0.15 | 0.34 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.40 | -0.07 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 15.00 | 0.15 | 0.26 | 0.21 | 0.19 | -0.01 | -5.00% | 0.01 | 2 | 348 | 1.23 | -0.09 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 15.50 | 0.18 | 0.37 | 0.28 | 0.21 | -0.01 | -4.55% | 0.02 | 30 | 21 | 1.22 | -0.10 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 16.00 | 0.22 | 0.29 | 0.26 | 0.25 | -0.02 | -7.41% | 0.02 | 4 | 3,849 | 1.12 | -0.12 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 16.50 | 0.26 | 0.35 | 0.31 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.09 | -0.14 | 0.04 | -0.04 | 3/9/2026 | 3/12/2026 9:58:57 AM EST |
| 17.00 | 0.32 | 0.41 | 0.37 | 0.38 | 0.00 | 0.00% | 0.02 | 3 | 465 | 1.07 | -0.15 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 95 | 1.03 | -0.18 | 0.06 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 18.00 | 0.50 | 0.58 | 0.54 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 996 | 1.02 | -0.20 | 0.07 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 18.50 | 0.60 | 0.72 | 0.66 | 0.66 | -0.09 | -12.00% | 0.04 | 2 | 64 | 1.00 | -0.24 | 0.08 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 19.00 | 0.75 | 0.86 | 0.81 | 0.78 | -0.05 | -6.03% | 0.04 | 13 | 656 | 1.00 | -0.28 | 0.09 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 19.50 | 0.95 | 1.03 | 0.99 | 1.01 | +0.12 | +13.49% | 0.05 | 5 | 97 | 0.99 | -0.32 | 0.09 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 20.00 | 1.14 | 1.22 | 1.18 | 1.17 | +0.02 | +1.74% | 0.06 | 102 | 609 | 0.96 | -0.37 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 20.50 | 1.31 | 1.46 | 1.39 | 1.33 | -0.03 | -2.21% | 0.07 | 222 | 128 | 0.97 | -0.42 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 21.00 | 1.59 | 1.71 | 1.65 | 1.67 | +0.12 | +7.75% | 0.08 | 326 | 219 | 0.97 | -0.48 | 0.11 | -0.05 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 21.50 | 1.81 | 1.99 | 1.90 | 2.08 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.95 | -0.53 | 0.11 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 22.00 | 2.11 | 2.32 | 2.22 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 237 | 0.96 | -0.58 | 0.10 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 22.50 | 2.43 | 2.63 | 2.53 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.96 | -0.62 | 0.10 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 23.00 | 2.78 | 2.99 | 2.89 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 134 | 0.96 | -0.67 | 0.10 | -0.05 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 23.50 | 3.00 | 3.50 | 3.25 | % | 0.14 | 0 | 0 | 0.88 | -0.71 | 0.09 | -0.05 | 3/12/2026 9:58:57 AM EST | |||
| 24.00 | 3.25 | 3.90 | 3.58 | 3.73 | 0.00 | 0.00% | 0.15 | 0 | 126 | 1.05 | -0.75 | 0.08 | -0.04 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 24.50 | 3.60 | 4.30 | 3.95 | 3.76 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.05 | -0.78 | 0.08 | -0.04 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 25.00 | 4.20 | 4.70 | 4.45 | 4.51 | +0.21 | +4.89% | 0.18 | 2 | 1,662 | 1.08 | -0.81 | 0.07 | -0.04 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 25.50 | 4.35 | 5.20 | 4.78 | % | 0.19 | 0 | 0 | 1.11 | -0.83 | 0.06 | -0.03 | 3/12/2026 9:58:57 AM EST | |||
| 26.00 | 4.80 | 5.55 | 5.18 | 5.27 | 0.00 | 0.00% | 0.20 | 0 | 73 | 1.13 | -0.86 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 26.50 | 5.20 | 6.30 | 5.75 | % | 0.22 | 0 | 0 | 1.36 | -0.87 | 0.05 | -0.03 | 3/12/2026 9:58:57 AM EST | |||
| 27.00 | 5.70 | 6.60 | 6.15 | 6.11 | -0.24 | -3.78% | 0.23 | 5 | 47 | 1.20 | -0.89 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 9:58:57 AM EST |
| 27.50 | 6.10 | 7.25 | 6.68 | % | 0.24 | 0 | 0 | 1.44 | -0.92 | 0.04 | -0.02 | 3/12/2026 9:58:57 AM EST | |||
| 28.00 | 6.75 | 7.55 | 7.15 | 7.10 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.26 | -0.92 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 29.00 | 7.50 | 8.55 | 8.03 | 8.31 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.36 | -0.93 | 0.03 | -0.02 | 3/10/2026 | 3/12/2026 9:58:57 AM EST |
| 30.00 | 8.70 | 9.50 | 9.10 | 8.72 | 0.00 | 0.00% | 0.30 | 0 | 363 | 1.45 | -0.95 | 0.02 | -0.02 | 3/11/2026 | 3/12/2026 9:58:57 AM EST |
| 31.00 | 9.35 | 10.65 | 10.00 | % | 0.32 | 0 | 0 | 1.70 | -0.96 | 0.02 | -0.01 | 3/12/2026 9:58:57 AM EST | |||
| 32.00 | 10.45 | 11.90 | 11.18 | % | 0.35 | 0 | 0 | 2.02 | -0.98 | 0.01 | -0.01 | 3/12/2026 9:58:57 AM EST | |||
| 35.00 | 13.25 | 14.90 | 14.08 | 15.63 | 0.00 | 0.00% | 0.40 | 0 | 16 | 2.28 | -0.99 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:58:57 AM EST |
| 40.00 | 18.25 | 20.10 | 19.18 | 20.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:58:57 AM EST |