Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $20.54 as of 3/16/2026 7:12:54 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 | 12.20 | 14.10 | 13.15 | % | 1.31 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 11.00 | 11.25 | 12.90 | 12.08 | % | 1.10 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 12.00 | 10.25 | 11.95 | 11.10 | % | 0.92 | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 13.00 | 9.30 | 11.05 | 10.18 | 8.17 | 0.00 | 0.00% | 0.78 | 0 | 11 | 2.10 | 0.99 | 0.01 | -0.01 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 14.00 | 8.35 | 10.30 | 9.33 | % | 0.67 | 0 | 0 | 2.11 | 0.96 | 0.01 | -0.02 | 3/16/2026 4:00:05 PM EST | |||
| 15.00 | 7.70 | 9.20 | 8.45 | 7.83 | % | 0.56 | 150 | 0 | 1.82 | 0.94 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 16.00 | 6.45 | 8.40 | 7.43 | 6.55 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.77 | 0.92 | 0.02 | -0.02 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 17.00 | 5.55 | 7.75 | 6.65 | 4.65 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.80 | 0.90 | 0.03 | -0.03 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 18.00 | 5.10 | 6.10 | 5.60 | 5.50 | +0.80 | +17.03% | 0.31 | 1 | 25 | 1.19 | 0.87 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 19.00 | 4.95 | 5.15 | 5.05 | 5.00 | +1.80 | +56.25% | 0.27 | 3 | 90 | 0.94 | 0.83 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 4.15 | 4.40 | 4.28 | 4.32 | +1.92 | +80.00% | 0.21 | 41 | 177 | 0.93 | 0.78 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 3.45 | 3.70 | 3.58 | 3.59 | +1.54 | +75.13% | 0.17 | 27 | 469 | 0.91 | 0.72 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 22.00 | 2.88 | 3.05 | 2.97 | 2.95 | +1.34 | +83.23% | 0.14 | 56 | 285 | 0.91 | 0.65 | 0.07 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 2.38 | 2.51 | 2.45 | 2.45 | +1.25 | +104.17% | 0.11 | 234 | 320 | 0.91 | 0.58 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 1.91 | 2.00 | 1.96 | 1.95 | +1.08 | +124.14% | 0.08 | 227 | 353 | 0.89 | 0.51 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 1.53 | 1.60 | 1.57 | 1.54 | +0.86 | +126.48% | 0.06 | 1,656 | 5,675 | 0.89 | 0.44 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 1.19 | 1.28 | 1.24 | 1.25 | +0.66 | +111.87% | 0.05 | 180 | 443 | 0.88 | 0.38 | 0.07 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 0.93 | 1.01 | 0.97 | 0.98 | +0.58 | +145.00% | 0.04 | 255 | 322 | 0.88 | 0.32 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 0.73 | 0.80 | 0.77 | 0.76 | +0.42 | +123.53% | 0.03 | 4,819 | 262 | 0.89 | 0.27 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 0.60 | 0.64 | 0.62 | 0.60 | +0.35 | +140.00% | 0.02 | 70 | 282 | 0.90 | 0.23 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 0.40 | 0.51 | 0.46 | 0.46 | +0.26 | +130.00% | 0.02 | 215 | 570 | 0.88 | 0.19 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 0.36 | 0.40 | 0.38 | 0.37 | +0.17 | +85.00% | 0.01 | 151 | 174 | 0.90 | 0.16 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 0.26 | 0.33 | 0.30 | 0.26 | +0.06 | +30.00% | 0.01 | 382 | 130 | 0.91 | 0.13 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.12 | 0.17 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 71 | 88 | 0.93 | 0.07 | 0.02 | -0.02 | 3/16/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.71 | 0.36 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 12.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.07 | -58.34% | 0.01 | 201 | 23 | 1.35 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.74 | 0.37 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.16 | -0.01 | 0.01 | -0.01 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 14.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.05 | -21.74% | 0.01 | 10 | 76 | 1.29 | -0.04 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 15.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.17 | -48.58% | 0.01 | 4 | 94 | 1.18 | -0.06 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 16.00 | 0.22 | 0.29 | 0.26 | 0.24 | -0.10 | -29.42% | 0.02 | 28 | 90 | 1.13 | -0.08 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 17.00 | 0.28 | 0.37 | 0.33 | 0.34 | -0.34 | -50.00% | 0.02 | 115 | 233 | 1.06 | -0.10 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 18.00 | 0.45 | 0.49 | 0.47 | 0.48 | -0.50 | -51.02% | 0.03 | 259 | 4,313 | 1.03 | -0.13 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 19.00 | 0.57 | 0.67 | 0.62 | 0.65 | -0.59 | -47.59% | 0.03 | 83 | 123 | 0.98 | -0.17 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 0.83 | 0.90 | 0.87 | 0.85 | -0.82 | -49.11% | 0.04 | 62 | 155 | 0.96 | -0.22 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 1.12 | 1.21 | 1.17 | 1.16 | -0.95 | -45.03% | 0.06 | 45 | 62 | 0.95 | -0.28 | 0.06 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 22.00 | 1.49 | 1.58 | 1.54 | 1.58 | -0.87 | -35.51% | 0.07 | 9 | 89 | 0.93 | -0.35 | 0.07 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 1.96 | 2.04 | 2.00 | 2.02 | -0.36 | -15.13% | 0.09 | 93 | 20 | 0.93 | -0.42 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 2.44 | 2.57 | 2.51 | 2.46 | -1.64 | -40.00% | 0.10 | 3 | 444 | 0.91 | -0.49 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 3.05 | 3.20 | 3.13 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.91 | -0.56 | 0.07 | -0.05 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 3.70 | 3.95 | 3.83 | 3.81 | -1.39 | -26.74% | 0.15 | 125 | 7 | 0.92 | -0.62 | 0.07 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 4.40 | 5.15 | 4.78 | 6.54 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.01 | -0.68 | 0.06 | -0.04 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 5.20 | 5.90 | 5.55 | 7.29 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.02 | -0.73 | 0.06 | -0.04 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 6.05 | 6.75 | 6.40 | 8.52 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.04 | -0.77 | 0.05 | -0.03 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 6.55 | 8.40 | 7.48 | 7.23 | -3.70 | -33.86% | 0.25 | 1 | 4 | 1.54 | -0.81 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 7.30 | 9.30 | 8.30 | 10.45 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.59 | -0.84 | 0.04 | -0.03 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 8.25 | 10.15 | 9.20 | % | 0.29 | 0 | 0 | 1.65 | -0.87 | 0.04 | -0.02 | 3/16/2026 4:00:05 PM EST | |||
| 35.00 | 11.35 | 13.05 | 12.20 | % | 0.35 | 0 | 0 | 1.80 | -0.93 | 0.02 | -0.02 | 3/16/2026 4:00:05 PM EST |