BMNR Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

18.61

Change

-0.15

Open

18.09

Previous

18.76

High

19.46

Low

17.98

Bid

-

Ask

-

Volume

30,783,772

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

96.0%

Hist Vol

84.6%

Opt Volume

101,973

Open Int

1,663,800

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BMNR 261113C00017500	1.44	1.55	1.60	1.28	15	3	W	17.50	BMNR 261113P00017500	0.32	0.38	0.33	0.16	563	7,322	W
BMNR 261113C00018000	1.09	1.20	1.14	0.92	362	508	W	18.00	BMNR 261113P00018000	0.48	0.55	0.51	0.31	2,733	4,048	W
BMNR 261113C00018500	0.81	0.90	0.93	0.63	1,652	253	W	18.50	BMNR 261113P00018500	0.69	0.75	0.75	0.51	1,609	6,837	W
BMNR 261113C00019000	0.57	0.63	0.61	0.40	4,069	2,034	W	19.00	BMNR 261113P00019000	0.91	1.00	0.94	0.79	1,228	3,419	W
BMNR 261113C00019500	0.40	0.42	0.40	0.24	2,743	1,651	W	19.50	BMNR 261113P00019500	1.19	1.33	1.14	1.13	222	3,093	W
BMNR 261113C00020000	0.25	0.28	0.27	0.14	3,973	7,221	W	20.00	BMNR 261113P00020000	1.53	1.69	1.34	1.52	171	2,509	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BMNR 261120C00017500	1.76	2.35	2.00	1.69	68	0	S	17.50	BMNR 261120P00017500	0.63	0.71	0.68	0.53	42	0	S
BMNR 261120C00018000	1.40	1.63	1.69	1.39	132	2,267	S	18.00	BMNR 261120P00018000	0.85	0.90	0.85	0.72	171	6,236	S
BMNR 261120C00018500	1.23	1.34	1.43	1.12	117	14	S	18.50	BMNR 261120P00018500	1.11	1.15	1.00	0.95	145	996	S
BMNR 261120C00019000	0.99	1.07	1.13	0.89	929	2,825	S	19.00	BMNR 261120P00019000	1.36	1.41	1.24	1.22	1,160	8,641	S
BMNR 261120C00019500	0.80	0.89	0.97	0.70	218	84	S	19.50	BMNR 261120P00019500	1.61	1.71	1.42	1.53	34	2,151	S
BMNR 261120C00020000	0.60	0.66	0.65	0.54	1,011	7,720	S	20.00	BMNR 261120P00020000	1.91	2.07	1.81	1.87	538	10,003	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BMNR 261127C00017000	2.28	3.05	2.24	2.35	10	11	W	17.00	BMNR 261127P00017000	0.63	0.74	0.63	0.60	40	682	W
BMNR 261127C00018000	1.55	1.85	1.95	1.74	23	275	W	18.00	BMNR 261127P00018000	0.94	1.10	0.95	0.98	24	486	W
BMNR 261127C00018500	1.39	1.58	1.67	1.48	11	0	W	18.50	BMNR 261127P00018500	1.30	1.35	1.21	1.22	30	0	W
BMNR 261127C00019000	1.11	1.32	1.35	1.25	183	544	W	19.00	BMNR 261127P00019000	1.56	1.72	1.21	1.48	401	1,605	W
BMNR 261127C00019500	0.99	1.13	1.23	1.05	23	0	W	19.50	BMNR 261127P00019500	1.81	1.92	1.66	1.77	7	0	W
BMNR 261127C00020000	0.69	0.95	1.01	0.87	199	846	W	20.00	BMNR 261127P00020000	2.07	2.26	2.05	2.09	92	1,395	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	16.00	BMNR 261204P00016000	0.54	0.67	0.55	0.47	32	253	W
—	—	—	—	—	—	—	—	17.00	BMNR 261204P00017000	0.82	0.98	0.82	0.76	518	1,160	W
BMNR 261204C00018000	1.91	2.10	2.45	2.06	35	132	W	18.00	BMNR 261204P00018000	1.20	1.44	1.13	1.15	14	108	W
BMNR 261204C00019000	1.41	1.57	1.52	1.57	246	48	W	19.00	BMNR 261204P00019000	1.67	1.84	1.61	1.65	8	190	W
BMNR 261204C00020000	1.01	1.12	1.21	1.18	62	157	W	20.00	BMNR 261204P00020000	2.28	2.50	2.26	2.23	3	202	W
BMNR 261204C00021000	0.73	0.81	0.83	0.87	129	244	W	21.00	BMNR 261204P00021000	2.96	3.15	3.05	2.91	1	111	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	16.00	BMNR 261211P00016000	0.55	0.84	0.72	0.57	12	83	W
BMNR 261211C00017000	2.58	3.05	2.76	2.96	1	1	W	17.00	BMNR 261211P00017000	0.96	1.39	1.00	0.88	3	94	W
BMNR 261211C00018000	1.95	2.46	2.21	2.38	1	48	W	18.00	BMNR 261211P00018000	1.20	1.63	1.44	1.27	95	88	W
BMNR 261211C00019000	1.56	1.95	1.88	1.89	56	4	W	19.00	BMNR 261211P00019000	1.67	2.06	1.78	1.75	22	32	W
BMNR 261211C00020000	1.23	1.50	1.25	1.48	17	461	W	20.00	BMNR 261211P00020000	2.25	2.66	2.75	2.32	1	97	W
BMNR 261211C00021000	0.85	1.09	0.98	1.14	210	736	W	21.00	BMNR 261211P00021000	3.00	3.40	3.10	2.95	14	17	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	16.00	BMNR 261218P00016000	0.77	0.91	0.85	0.65	14	1,255	S
BMNR 261218C00017000	2.85	3.40	3.25	3.27	45	3	S	17.00	BMNR 261218P00017000	1.13	1.28	1.09	0.96	79	886	S
BMNR 261218C00018000	2.17	2.43	2.64	2.70	140	694	S	18.00	BMNR 261218P00018000	1.56	1.70	1.63	1.34	368	1,581	S
BMNR 261218C00019000	1.80	1.93	1.93	2.20	221	1,104	S	19.00	BMNR 261218P00019000	2.05	2.32	2.05	1.81	855	1,020	S
BMNR 261218C00020000	1.38	1.52	1.46	1.78	394	2,068	S	20.00	BMNR 261218P00020000	2.64	2.93	2.50	2.35	177	1,574	S
BMNR 261218C00021000	1.07	1.18	1.12	1.43	209	2,074	S	21.00	BMNR 261218P00021000	3.25	3.45	3.17	2.95	45	1,208	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	16.00	BMNR 261224P00016000	0.72	1.04	0.87	0.69	1	52	W
BMNR 261224C00017000	2.75	3.35	2.91	3.54	1	0	W	17.00	BMNR 261224P00017000	1.16	1.55	1.25	1.00	6	3	W
BMNR 261224C00018000	2.23	2.78	2.60	2.97	0	5	W	18.00	BMNR 261224P00018000	1.42	2.00	1.64	1.38	104	100	W
BMNR 261224C00019000	1.82	2.28	2.01	2.48	60	12	W	19.00	BMNR 261224P00019000	1.90	2.29	2.20	1.82	8	17	W
BMNR 261224C00020000	1.42	1.86	1.62	2.05	33	27	W	20.00	BMNR 261224P00020000	2.48	3.15	2.73	2.34	24	1	W
BMNR 261224C00021000	1.21	1.29	1.21	1.68	7	49	W	21.00	BMNR 261224P00021000	3.15	3.65	3.45	2.92	14	3	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BMNR 270115C00016000	3.95	4.75	4.20	5.24	7	1,585	S	16.00	BMNR 270115P00016000	1.28	1.33	1.20	0.73	27	5,187	S
BMNR 270115C00017000	3.35	3.50	3.50	4.63	13	2,216	S	17.00	BMNR 270115P00017000	1.52	1.83	1.59	1.00	16	1,982	S
BMNR 270115C00018000	2.67	3.35	2.99	4.07	90	8,170	S	18.00	BMNR 270115P00018000	2.09	2.20	2.11	1.32	90	16,664	S
BMNR 270115C00019000	2.35	2.81	2.40	3.57	12	4,472	S	19.00	BMNR 270115P00019000	2.33	2.70	2.52	1.69	77	4,284	S
BMNR 270115C00020000	1.93	2.10	2.23	3.11	413	18,491	S	20.00	BMNR 270115P00020000	3.10	3.30	3.05	2.12	155	12,748	S
BMNR 270115C00021000	1.58	1.89	1.72	2.70	111	2,966	S	21.00	BMNR 270115P00021000	3.70	3.95	3.80	2.59	429	3,325	S

Below are few quick-links for most popular options chains: