Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $23.39 as of 3/17/2026 11:03:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.25 | 15.60 | 14.43 | % | 1.60 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 10.00 | 12.25 | 14.65 | 13.45 | % | 1.34 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 11.00 | 11.30 | 13.65 | 12.48 | % | 1.13 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 12.00 | 10.85 | 12.05 | 11.45 | 7.30 | 0.00 | 0.00% | 0.95 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 13.00 | 10.20 | 10.85 | 10.53 | 6.95 | 0.00 | 0.00% | 0.81 | 0 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 14.00 | 9.05 | 9.85 | 9.45 | 7.20 | 0.00 | 0.00% | 0.67 | 0 | 13 | 2.20 | 0.99 | 0.00 | -0.01 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 15.00 | 8.25 | 9.05 | 8.65 | 6.90 | 0.00 | 0.00% | 0.58 | 0 | 57 | 2.07 | 0.98 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 16.00 | 6.85 | 8.35 | 7.60 | 7.43 | 0.00 | 0.00% | 0.47 | 0 | 38 | 1.79 | 0.97 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 16.50 | 6.55 | 7.85 | 7.20 | % | 0.44 | 0 | 0 | 1.54 | 0.95 | 0.02 | -0.02 | 3/16/2026 4:00:05 PM EST | |||
| 17.00 | 6.35 | 6.95 | 6.65 | 6.35 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.67 | 0.94 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 17.50 | 5.45 | 6.90 | 6.18 | % | 0.35 | 0 | 0 | 1.69 | 0.93 | 0.03 | -0.03 | 3/16/2026 4:00:05 PM EST | |||
| 18.00 | 5.50 | 6.20 | 5.85 | 5.71 | +0.01 | +0.18% | 0.32 | 5 | 147 | 2.09 | 0.91 | 0.03 | -0.03 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 18.50 | 4.70 | 5.90 | 5.30 | % | 0.29 | 0 | 0 | 1.51 | 0.89 | 0.04 | -0.03 | 3/16/2026 4:00:05 PM EST | |||
| 19.00 | 4.30 | 5.45 | 4.88 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 230 | 0.93 | 0.86 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 19.50 | 3.80 | 5.20 | 4.50 | % | 0.23 | 0 | 0 | 1.33 | 0.84 | 0.05 | -0.04 | 3/16/2026 4:00:05 PM EST | |||
| 20.00 | 3.85 | 4.30 | 4.08 | 4.05 | +0.35 | +9.46% | 0.20 | 5 | 912 | 0.91 | 0.81 | 0.06 | -0.04 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 20.50 | 3.40 | 3.95 | 3.68 | 3.47 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.83 | 0.77 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 3.10 | 3.50 | 3.30 | 3.40 | +0.09 | +2.72% | 0.16 | 1 | 1,394 | 0.94 | 0.74 | 0.07 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 21.50 | 2.71 | 2.97 | 2.84 | 2.90 | +0.10 | +3.58% | 0.13 | 5 | 3 | 0.77 | 0.70 | 0.07 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 22.00 | 2.45 | 2.55 | 2.50 | 2.59 | -0.08 | -3.00% | 0.11 | 164 | 2,197 | 0.92 | 0.66 | 0.08 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 22.50 | 2.15 | 2.25 | 2.20 | 2.26 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.91 | 0.62 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 1.87 | 1.97 | 1.92 | 2.00 | -0.05 | -2.44% | 0.08 | 116 | 622 | 0.91 | 0.58 | 0.09 | -0.06 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 23.50 | 1.65 | 1.72 | 1.69 | 1.76 | 0.00 | 0.00% | 0.07 | 8 | 129 | 0.90 | 0.54 | 0.09 | -0.06 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 1.40 | 1.49 | 1.45 | 1.45 | -0.11 | -7.06% | 0.06 | 22 | 2,338 | 0.89 | 0.49 | 0.09 | -0.06 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 24.50 | 1.16 | 1.31 | 1.24 | 1.35 | +0.06 | +4.66% | 0.05 | 1 | 262 | 0.89 | 0.45 | 0.09 | -0.06 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 1.03 | 1.12 | 1.08 | 1.09 | -0.12 | -9.92% | 0.04 | 69 | 1,946 | 0.89 | 0.41 | 0.09 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 25.50 | 0.87 | 0.96 | 0.92 | 0.95 | -0.01 | -1.05% | 0.04 | 46 | 70 | 0.88 | 0.37 | 0.08 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 0.75 | 0.79 | 0.77 | 0.76 | -0.10 | -11.63% | 0.03 | 213 | 2,070 | 0.87 | 0.33 | 0.08 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 26.50 | 0.63 | 0.68 | 0.66 | 0.68 | -0.07 | -9.34% | 0.02 | 1 | 67 | 0.88 | 0.30 | 0.08 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 0.54 | 0.58 | 0.56 | 0.55 | -0.10 | -15.39% | 0.02 | 8 | 2,848 | 0.89 | 0.27 | 0.07 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 27.50 | 0.44 | 0.49 | 0.47 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.89 | 0.24 | 0.07 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 0.38 | 0.41 | 0.40 | 0.38 | -0.09 | -19.15% | 0.01 | 59 | 961 | 0.89 | 0.21 | 0.06 | -0.04 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 0.27 | 0.29 | 0.28 | 0.34 | -0.01 | -2.86% | 0.01 | 46 | 424 | 0.89 | 0.17 | 0.05 | -0.03 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.04 | -16.00% | 0.01 | 1,022 | 893 | 0.90 | 0.13 | 0.04 | -0.03 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 0.06 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.92 | 0.10 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 0.10 | 0.14 | 0.12 | 0.14 | +0.01 | +7.70% | 0.00 | 50 | 284 | 0.92 | 0.08 | 0.03 | -0.02 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 367 | 0.96 | 0.03 | 0.01 | -0.01 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 500 | 1.08 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.58 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 149 | 3.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.03 | +37.50% | 0.01 | 60 | 160 | 1.80 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 12.00 | 0.01 | 0.28 | 0.15 | 0.04 | -0.01 | -20.00% | 0.01 | 19 | 346 | 1.67 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 16 | 83 | 1.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,962 | 1.44 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 15.00 | 0.03 | 0.28 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.33 | -0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 16.00 | 0.03 | 0.20 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.23 | -0.03 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 16.50 | 0.05 | 0.36 | 0.21 | % | 0.01 | 0 | 0 | 0.98 | -0.05 | 0.02 | -0.02 | 3/16/2026 4:00:05 PM EST | |||
| 17.00 | 0.18 | 0.22 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 685 | 1.16 | -0.06 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 17.50 | 0.12 | 0.39 | 0.26 | % | 0.01 | 0 | 0 | 1.12 | -0.07 | 0.03 | -0.03 | 3/16/2026 4:00:05 PM EST | |||
| 18.00 | 0.26 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 2,690 | 1.09 | -0.09 | 0.03 | -0.03 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 18.50 | 0.22 | 0.49 | 0.36 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.06 | -0.11 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 19.00 | 0.36 | 0.41 | 0.39 | 0.39 | -0.05 | -11.37% | 0.02 | 16 | 1,736 | 1.04 | -0.14 | 0.04 | -0.04 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 19.50 | 0.42 | 0.51 | 0.47 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.00 | -0.16 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 0.52 | 0.60 | 0.56 | 0.55 | -0.05 | -8.34% | 0.03 | 7 | 443 | 1.00 | -0.19 | 0.06 | -0.04 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 20.50 | 0.63 | 0.71 | 0.67 | 0.67 | -0.06 | -8.22% | 0.03 | 2 | 17 | 0.98 | -0.23 | 0.06 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 0.76 | 0.85 | 0.81 | 0.79 | -0.09 | -10.23% | 0.04 | 7 | 266 | 0.96 | -0.26 | 0.07 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 21.50 | 0.89 | 1.00 | 0.95 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.96 | -0.30 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 22.00 | 1.07 | 1.17 | 1.12 | 1.12 | -0.08 | -6.67% | 0.05 | 1 | 441 | 0.95 | -0.34 | 0.08 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 22.50 | 1.26 | 1.37 | 1.32 | 1.22 | -0.21 | -14.69% | 0.06 | 2 | 16 | 0.94 | -0.38 | 0.08 | -0.06 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 1.50 | 1.59 | 1.55 | 1.58 | -0.08 | -4.82% | 0.07 | 2 | 101 | 0.92 | -0.42 | 0.09 | -0.06 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 23.50 | 1.75 | 1.88 | 1.82 | 1.75 | -0.15 | -7.90% | 0.08 | 5 | 155 | 0.92 | -0.46 | 0.09 | -0.06 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 2.01 | 2.12 | 2.07 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.92 | -0.51 | 0.09 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 24.50 | 2.31 | 2.44 | 2.38 | 2.33 | -0.64 | -21.55% | 0.10 | 1 | 1 | 0.92 | -0.55 | 0.09 | -0.06 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 2.63 | 2.76 | 2.70 | 2.60 | -0.30 | -10.35% | 0.11 | 10 | 229 | 0.90 | -0.59 | 0.09 | -0.05 | 3/17/2026 | 3/16/2026 4:00:05 PM EST |
| 25.50 | 2.97 | 3.15 | 3.06 | % | 0.12 | 0 | 0 | 1.07 | -0.63 | 0.08 | -0.05 | 3/16/2026 4:00:05 PM EST | |||
| 26.00 | 3.25 | 3.50 | 3.38 | 3.54 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.92 | -0.67 | 0.08 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 26.50 | 3.25 | 4.35 | 3.80 | % | 0.14 | 0 | 0 | 1.21 | -0.70 | 0.08 | -0.05 | 3/16/2026 4:00:05 PM EST | |||
| 27.00 | 3.90 | 4.25 | 4.08 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.98 | -0.73 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 27.50 | 3.90 | 4.85 | 4.38 | % | 0.16 | 0 | 0 | 1.60 | -0.76 | 0.07 | -0.04 | 3/16/2026 4:00:05 PM EST | |||
| 28.00 | 4.70 | 5.25 | 4.98 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.96 | -0.79 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 5.15 | 6.70 | 5.93 | 6.74 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.54 | -0.83 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 6.30 | 7.30 | 6.80 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.36 | -0.87 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 7.40 | 8.00 | 7.70 | 8.33 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.76 | -0.90 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 8.20 | 9.00 | 8.60 | 11.10 | 0.00 | 0.00% | 0.27 | 0 | 103 | 1.89 | -0.92 | 0.03 | -0.02 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 11.10 | 12.15 | 11.63 | 15.63 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.13 | -0.97 | 0.01 | -0.01 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 16.05 | 17.15 | 16.60 | 19.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.23 | -0.99 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |