Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $18.88 as of 3/6/2026 7:23:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.30 | 10.40 | 8.35 | % | 0.76 | 0 | 0 | 2.66 | 0.95 | 0.01 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 12.00 | 5.55 | 9.50 | 7.53 | % | 0.63 | 0 | 0 | 2.43 | 0.93 | 0.02 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 13.00 | 4.60 | 8.65 | 6.63 | % | 0.51 | 0 | 0 | 2.25 | 0.90 | 0.03 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 14.00 | 3.70 | 7.85 | 5.78 | % | 0.41 | 0 | 0 | 2.10 | 0.86 | 0.03 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 15.00 | 3.55 | 6.95 | 5.25 | % | 0.35 | 0 | 0 | 1.91 | 0.82 | 0.04 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 16.00 | 3.65 | 6.00 | 4.83 | % | 0.30 | 0 | 0 | 1.01 | 0.77 | 0.04 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 17.00 | 3.40 | 4.25 | 3.83 | % | 0.23 | 0 | 0 | 0.87 | 0.72 | 0.05 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 18.00 | 3.00 | 3.70 | 3.35 | % | 0.19 | 0 | 0 | 0.90 | 0.66 | 0.05 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 19.00 | 2.53 | 3.25 | 2.89 | 2.75 | % | 0.15 | 68 | 0 | 0.92 | 0.61 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 20.00 | 2.04 | 2.50 | 2.27 | 2.30 | % | 0.11 | 51 | 0 | 0.85 | 0.55 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 21.00 | 1.74 | 2.28 | 2.01 | 2.02 | -0.73 | -26.55% | 0.10 | 5 | 8 | 0.89 | 0.50 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 22.00 | 1.53 | 2.02 | 1.78 | 1.68 | -1.01 | -37.55% | 0.08 | 2 | 1 | 0.93 | 0.44 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 23.00 | 1.26 | 1.52 | 1.39 | 1.51 | % | 0.06 | 23 | 0 | 0.89 | 0.39 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 24.00 | 1.05 | 1.38 | 1.22 | 1.23 | % | 0.05 | 28 | 0 | 0.91 | 0.35 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 25.00 | 0.91 | 1.14 | 1.03 | 1.00 | -0.46 | -31.51% | 0.04 | 2 | 4 | 0.92 | 0.30 | 0.05 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 26.00 | 0.81 | 1.01 | 0.91 | % | 0.04 | 0 | 0 | 0.94 | 0.27 | 0.05 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 27.00 | 0.43 | 1.29 | 0.86 | % | 0.03 | 0 | 0 | 0.97 | 0.23 | 0.04 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 28.00 | 0.45 | 0.83 | 0.64 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | 0.21 | 0.04 | -0.02 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 29.00 | 0.01 | 1.08 | 0.55 | % | 0.02 | 0 | 0 | 0.82 | 0.20 | 0.04 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 30.00 | 0.37 | 1.19 | 0.78 | % | 0.03 | 0 | 0 | 1.11 | 0.15 | 0.03 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 31.00 | 0.35 | 0.63 | 0.49 | 0.45 | % | 0.02 | 104 | 0 | 1.02 | 0.14 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.23 | 0.31 | 0.27 | 0.29 | +0.05 | +20.84% | 0.02 | 385 | 4 | 1.19 | -0.05 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 12.00 | 0.01 | 1.00 | 0.51 | % | 0.04 | 0 | 0 | 1.10 | -0.07 | 0.02 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 13.00 | 0.41 | 1.38 | 0.90 | % | 0.07 | 0 | 0 | 1.34 | -0.10 | 0.03 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 14.00 | 0.55 | 0.88 | 0.72 | 0.77 | % | 0.05 | 3 | 0 | 1.09 | -0.14 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 15.00 | 0.83 | 1.07 | 0.95 | 1.04 | +0.24 | +30.00% | 0.06 | 90 | 4 | 1.06 | -0.18 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 16.00 | 1.24 | 1.45 | 1.35 | 1.34 | +0.29 | +27.62% | 0.08 | 1 | 3 | 1.09 | -0.23 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 17.00 | 1.44 | 1.85 | 1.65 | 1.66 | +0.26 | +18.58% | 0.10 | 4 | 5 | 1.05 | -0.28 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 18.00 | 1.80 | 2.52 | 2.16 | % | 0.12 | 0 | 0 | 1.07 | -0.34 | 0.05 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 19.00 | 2.34 | 2.92 | 2.63 | 2.58 | % | 0.14 | 7 | 0 | 1.06 | -0.39 | 0.06 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 20.00 | 2.92 | 3.60 | 3.26 | 2.68 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.08 | -0.45 | 0.06 | -0.03 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 21.00 | 3.45 | 4.25 | 3.85 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.07 | -0.50 | 0.06 | -0.03 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 22.00 | 4.15 | 5.00 | 4.58 | % | 0.21 | 0 | 0 | 1.09 | -0.56 | 0.06 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 23.00 | 4.85 | 5.65 | 5.25 | % | 0.23 | 0 | 0 | 1.08 | -0.61 | 0.06 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 24.00 | 4.55 | 6.55 | 5.55 | 5.07 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.18 | -0.65 | 0.05 | -0.03 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 25.00 | 6.35 | 7.60 | 6.98 | % | 0.28 | 0 | 0 | 1.15 | -0.70 | 0.05 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 26.00 | 5.75 | 9.45 | 7.60 | % | 0.29 | 0 | 0 | 1.69 | -0.73 | 0.05 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 27.00 | 6.65 | 10.30 | 8.48 | % | 0.31 | 0 | 0 | 1.71 | -0.77 | 0.04 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 28.00 | 7.55 | 11.70 | 9.63 | % | 0.34 | 0 | 0 | 1.93 | -0.79 | 0.04 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 29.00 | 8.45 | 12.60 | 10.53 | % | 0.36 | 0 | 0 | 1.96 | -0.80 | 0.04 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 30.00 | 9.35 | 13.50 | 11.43 | % | 0.38 | 0 | 0 | 1.99 | -0.85 | 0.03 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 31.00 | 10.30 | 14.40 | 12.35 | % | 0.40 | 0 | 0 | 2.01 | -0.86 | 0.03 | -0.02 | 3/6/2026 4:00:05 PM EST |