Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $20.55 as of 3/13/2026 7:51:43 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 | 8.90 | 11.95 | 10.43 | % | 0.95 | 0 | 0 | 2.74 | 0.97 | 0.01 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 12.00 | 8.10 | 11.00 | 9.55 | % | 0.80 | 0 | 0 | 2.52 | 0.95 | 0.01 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 13.00 | 7.00 | 10.15 | 8.58 | % | 0.66 | 0 | 0 | 2.32 | 0.93 | 0.02 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 14.00 | 6.15 | 9.25 | 7.70 | % | 0.55 | 0 | 0 | 2.16 | 0.90 | 0.02 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 15.00 | 5.35 | 8.15 | 6.75 | % | 0.45 | 0 | 0 | 1.84 | 0.86 | 0.03 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 16.00 | 4.85 | 7.70 | 6.28 | % | 0.39 | 0 | 0 | 1.90 | 0.82 | 0.03 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 17.00 | 4.25 | 6.95 | 5.60 | % | 0.33 | 0 | 0 | 1.21 | 0.77 | 0.04 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 18.00 | 4.10 | 4.60 | 4.35 | 4.25 | % | 0.24 | 325 | 0 | 0.97 | 0.72 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 19.00 | 3.35 | 4.00 | 3.68 | % | 0.19 | 0 | 0 | 0.93 | 0.67 | 0.05 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 20.00 | 2.99 | 3.45 | 3.22 | 4.09 | +0.28 | +7.35% | 0.16 | 8 | 4 | 0.95 | 0.62 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 21.00 | 2.51 | 2.95 | 2.73 | 2.81 | +0.11 | +4.08% | 0.13 | 6 | 3 | 0.93 | 0.56 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 22.00 | 2.15 | 2.58 | 2.37 | 2.85 | % | 0.11 | 3 | 0 | 0.94 | 0.51 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 23.00 | 1.73 | 2.23 | 1.98 | 3.65 | % | 0.09 | 3 | 0 | 0.93 | 0.45 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 24.00 | 1.44 | 1.93 | 1.69 | % | 0.07 | 0 | 0 | 0.93 | 0.40 | 0.06 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 25.00 | 1.19 | 1.66 | 1.43 | 0.87 | % | 0.06 | 18 | 0 | 0.92 | 0.35 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 26.00 | 1.05 | 1.23 | 1.14 | 1.40 | +0.25 | +21.74% | 0.04 | 12 | 21 | 0.90 | 0.31 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 27.00 | 0.18 | 1.25 | 0.72 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.77 | 0.27 | 0.05 | -0.02 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 28.00 | 0.68 | 1.64 | 1.16 | 1.21 | % | 0.04 | 3 | 0 | 1.04 | 0.23 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 29.00 | 0.01 | 0.94 | 0.48 | % | 0.02 | 0 | 0 | 0.70 | 0.20 | 0.04 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 30.00 | 0.51 | 0.72 | 0.62 | 0.63 | % | 0.02 | 17 | 0 | 0.93 | 0.17 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 31.00 | 0.40 | 0.92 | 0.66 | 0.52 | % | 0.02 | 5 | 0 | 1.00 | 0.15 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 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 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.48 | -0.03 | 0.01 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 12.00 | 0.03 | 0.70 | 0.37 | 0.26 | % | 0.03 | 33 | 0 | 1.12 | -0.05 | 0.01 | -0.01 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 13.00 | 0.01 | 0.94 | 0.48 | % | 0.04 | 0 | 0 | 1.02 | -0.07 | 0.02 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 14.00 | 0.01 | 1.12 | 0.57 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.95 | -0.10 | 0.02 | -0.02 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 15.00 | 0.53 | 1.30 | 0.92 | 0.65 | -0.12 | -15.59% | 0.06 | 2 | 2 | 1.15 | -0.14 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 16.00 | 0.22 | 1.07 | 0.65 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.84 | -0.18 | 0.03 | -0.02 | 3/12/2026 | 3/13/2026 3:59:57 PM EST |
| 17.00 | 1.02 | 1.35 | 1.19 | 1.14 | -0.18 | -13.64% | 0.07 | 3 | 10 | 0.98 | -0.23 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST |
| 18.00 | 1.32 | 1.71 | 1.52 | 1.22 | % | 0.08 | 3 | 0 | 0.97 | -0.28 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 19.00 | 1.65 | 2.12 | 1.89 | 1.78 | % | 0.10 | 3 | 0 | 0.94 | -0.33 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 20.00 | 2.35 | 2.54 | 2.45 | 2.35 | % | 0.12 | 1 | 0 | 0.97 | -0.38 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 21.00 | 2.63 | 3.15 | 2.89 | 2.38 | % | 0.14 | 9 | 0 | 0.93 | -0.44 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 22.00 | 3.20 | 3.70 | 3.45 | 3.18 | % | 0.16 | 1 | 0 | 0.92 | -0.49 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 23.00 | 4.05 | 4.35 | 4.20 | 4.10 | % | 0.18 | 8 | 0 | 0.95 | -0.55 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 24.00 | 4.55 | 5.00 | 4.78 | % | 0.20 | 0 | 0 | 0.91 | -0.60 | 0.06 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 25.00 | 4.55 | 5.95 | 5.25 | % | 0.21 | 0 | 0 | 0.79 | -0.65 | 0.05 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 26.00 | 6.10 | 6.70 | 6.40 | % | 0.25 | 0 | 0 | 0.94 | -0.69 | 0.05 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 27.00 | 5.75 | 8.35 | 7.05 | % | 0.26 | 0 | 0 | 1.39 | -0.73 | 0.05 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 28.00 | 6.00 | 8.55 | 7.28 | % | 0.26 | 0 | 0 | 1.18 | -0.77 | 0.05 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 29.00 | 6.90 | 10.55 | 8.73 | 8.37 | % | 0.30 | 1 | 0 | 1.61 | -0.80 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:57 PM EST | |
| 30.00 | 7.80 | 10.30 | 9.05 | % | 0.30 | 0 | 0 | 1.19 | -0.83 | 0.04 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 31.00 | 8.75 | 12.70 | 10.73 | % | 0.35 | 0 | 0 | 1.76 | -0.85 | 0.03 | -0.02 | 3/13/2026 3:59:57 PM EST |