Options Chain for BITMINE IMMERSION TECNOLOGIES COM NEW (BMNR) - $20.94 as of 3/23/2026 7:02:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 12.05 | 14.40 | 13.23 | 13.22 | -0.90 | -6.38% | 1.65 | 1 | 22 | 9.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 9.00 | 11.05 | 13.70 | 12.38 | 12.32 | % | 1.38 | 3 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 10.00 | 10.20 | 12.50 | 11.35 | 11.23 | -0.67 | -5.63% | 1.14 | 3 | 4 | 8.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 9.50 | 11.10 | 10.30 | 10.30 | 0.00 | 0.00% | 0.94 | 2 | 39 | 6.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 12.00 | 8.70 | 10.20 | 9.45 | 9.44 | +0.59 | +6.67% | 0.79 | 3 | 3 | 5.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 13.00 | 7.85 | 9.30 | 8.58 | 8.55 | -1.35 | -13.64% | 0.66 | 14 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 13.50 | 7.35 | 8.80 | 8.08 | 7.50 | % | 0.60 | 15 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 14.00 | 6.95 | 7.35 | 7.15 | 7.15 | % | 0.51 | 20 | 0 | 2.51 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 14.50 | 6.45 | 7.00 | 6.73 | 6.70 | -1.07 | -13.78% | 0.46 | 20 | 1 | 2.72 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 6.10 | 6.45 | 6.28 | 6.31 | +0.30 | +5.00% | 0.42 | 7 | 14 | 2.36 | 0.98 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.50 | 5.40 | 6.70 | 6.05 | 5.77 | % | 0.39 | 9 | 0 | 3.88 | 0.97 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 16.00 | 4.80 | 5.90 | 5.35 | 5.03 | +0.55 | +12.28% | 0.33 | 140 | 47 | 3.07 | 0.96 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.50 | 4.25 | 5.75 | 5.00 | 4.42 | +0.04 | +0.92% | 0.30 | 99 | 268 | 3.46 | 0.95 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 4.15 | 4.85 | 4.50 | 4.47 | +0.98 | +28.08% | 0.26 | 191 | 132 | 2.62 | 0.94 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.50 | 3.75 | 4.35 | 4.05 | 4.05 | +0.66 | +19.47% | 0.23 | 109 | 272 | 2.40 | 0.92 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 3.25 | 3.55 | 3.40 | 2.96 | -0.39 | -11.65% | 0.19 | 181 | 271 | 1.66 | 0.90 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.50 | 2.78 | 3.50 | 3.14 | 2.82 | +0.47 | +20.00% | 0.17 | 5 | 42 | 2.12 | 0.87 | 0.07 | -0.08 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 2.46 | 2.83 | 2.65 | 2.78 | +0.95 | +51.92% | 0.14 | 7 | 676 | 1.34 | 0.84 | 0.09 | -0.09 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.50 | 2.05 | 2.13 | 2.09 | 1.75 | -0.17 | -8.86% | 0.11 | 91 | 1,119 | 1.08 | 0.80 | 0.12 | -0.09 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 1.66 | 1.74 | 1.70 | 1.75 | +0.22 | +14.38% | 0.08 | 581 | 1,631 | 1.04 | 0.74 | 0.14 | -0.10 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.50 | 1.31 | 1.40 | 1.36 | 1.35 | +0.06 | +4.66% | 0.07 | 302 | 847 | 1.02 | 0.66 | 0.16 | -0.11 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 1.01 | 1.06 | 1.04 | 1.04 | +0.03 | +2.97% | 0.05 | 4,255 | 5,847 | 0.99 | 0.58 | 0.18 | -0.11 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.50 | 0.75 | 0.79 | 0.77 | 0.78 | -0.01 | -1.27% | 0.04 | 5,485 | 7,741 | 0.97 | 0.49 | 0.18 | -0.11 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 0.54 | 0.58 | 0.56 | 0.57 | 0.00 | 0.00% | 0.03 | 3,124 | 5,699 | 0.95 | 0.40 | 0.18 | -0.11 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.50 | 0.38 | 0.42 | 0.40 | 0.39 | -0.11 | -22.00% | 0.02 | 6,001 | 4,770 | 0.96 | 0.32 | 0.16 | -0.10 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.07 | -20.00% | 0.01 | 6,603 | 4,487 | 0.94 | 0.24 | 0.15 | -0.09 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 23.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.09 | -33.34% | 0.01 | 5,397 | 5,774 | 0.94 | 0.17 | 0.12 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 6,296 | 2,986 | 0.94 | 0.12 | 0.10 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 24.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 1,913 | 2,725 | 0.96 | 0.09 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 2,040 | 12,182 | 1.00 | 0.06 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 25.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 256 | 1,181 | 0.95 | 0.05 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1,644 | 3,930 | 1.04 | 0.03 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 26.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 193 | 1,782 | 1.04 | 0.02 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 415 | 1,972 | 1.14 | 0.02 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 241 | 1.25 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 202 | 4,111 | 1.19 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 63 | 439 | 1.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 574 | 5,241 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 3,827 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 407 | 1.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 104 | 659 | 1.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 799 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 138 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,926 | 2.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,409 | 2.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 303 | 9,076 | 2.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 560 | 2,652 | 1.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2,263 | 12,126 | 1.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,305 | 1,161 | 1.72 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 425 | 108 | 1.82 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 305 | 1,035 | 1.66 | -0.02 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 305 | 1.61 | -0.03 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 303 | 3,881 | 1.54 | -0.04 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 3,456 | 7,535 | 1.55 | -0.05 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 295 | 4,058 | 1.40 | -0.06 | 0.04 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 165 | 832 | 1.35 | -0.08 | 0.05 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 733 | 2,611 | 1.27 | -0.10 | 0.06 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.13 | -44.83% | 0.01 | 573 | 1,463 | 1.21 | -0.13 | 0.07 | -0.08 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.14 | -38.89% | 0.01 | 892 | 4,667 | 1.16 | -0.16 | 0.09 | -0.09 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.50 | 0.29 | 0.32 | 0.31 | 0.30 | -0.17 | -36.17% | 0.02 | 470 | 2,922 | 1.11 | -0.20 | 0.12 | -0.09 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 0.40 | 0.43 | 0.42 | 0.40 | -0.18 | -31.04% | 0.02 | 813 | 3,693 | 1.07 | -0.26 | 0.14 | -0.10 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.50 | 0.55 | 0.58 | 0.57 | 0.55 | -0.24 | -30.38% | 0.03 | 1,546 | 1,492 | 1.04 | -0.34 | 0.16 | -0.11 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 0.72 | 0.78 | 0.75 | 0.74 | -0.30 | -28.85% | 0.04 | 1,887 | 2,669 | 1.01 | -0.42 | 0.18 | -0.11 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.50 | 0.96 | 1.02 | 0.99 | 0.90 | -0.49 | -35.26% | 0.05 | 377 | 869 | 1.00 | -0.51 | 0.18 | -0.11 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 1.25 | 1.31 | 1.28 | 1.24 | -0.39 | -23.93% | 0.06 | 147 | 1,437 | 0.98 | -0.60 | 0.18 | -0.11 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.50 | 1.57 | 1.65 | 1.61 | 2.18 | +0.03 | +1.40% | 0.07 | 54 | 237 | 0.97 | -0.68 | 0.16 | -0.10 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 1.95 | 2.04 | 2.00 | 1.90 | -0.44 | -18.81% | 0.09 | 159 | 911 | 0.98 | -0.76 | 0.15 | -0.09 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 23.50 | 2.34 | 2.45 | 2.40 | 2.32 | -0.88 | -27.50% | 0.10 | 9 | 387 | 0.96 | -0.83 | 0.12 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 2.62 | 2.95 | 2.79 | 2.58 | -1.13 | -30.46% | 0.12 | 22 | 164 | 1.19 | -0.88 | 0.10 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 24.50 | 2.87 | 3.90 | 3.39 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.98 | -0.91 | 0.08 | -0.04 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 3.55 | 4.10 | 3.83 | 4.05 | -0.41 | -9.20% | 0.15 | 508 | 1,593 | 1.69 | -0.94 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 25.50 | 3.25 | 4.95 | 4.10 | 4.75 | +1.92 | +67.85% | 0.16 | 4 | 1 | 2.33 | -0.95 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 4.05 | 4.95 | 4.50 | 4.85 | -0.73 | -13.09% | 0.17 | 13 | 78 | 1.66 | -0.97 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 26.50 | 4.35 | 5.95 | 5.15 | % | 0.19 | 0 | 9 | 2.58 | -0.98 | 0.02 | -0.02 | 3/23/2026 3:59:59 PM EST | |||
| 27.00 | 5.45 | 6.55 | 6.00 | 6.26 | -0.24 | -3.70% | 0.22 | 3 | 42 | 2.85 | -0.98 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 27.50 | 5.85 | 7.30 | 6.58 | 6.60 | -0.44 | -6.25% | 0.24 | 1 | 1 | 3.30 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 28.00 | 5.85 | 7.30 | 6.58 | 6.59 | -0.93 | -12.37% | 0.24 | 17 | 27 | 2.70 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 29.00 | 6.90 | 8.75 | 7.83 | 7.80 | -0.45 | -5.46% | 0.27 | 2 | 42 | 3.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 7.70 | 9.00 | 8.35 | 9.15 | -0.02 | -0.22% | 0.28 | 350 | 374 | 2.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 31.00 | 8.80 | 10.00 | 9.40 | % | 0.30 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 32.00 | 9.70 | 11.20 | 10.45 | 11.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 13.25 | 13.95 | 13.60 | 14.09 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.16 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 40.00 | 17.65 | 20.85 | 19.25 | 17.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |