# Quote for BMNR (BMNR) > BMNR stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for BMNR. Quote as of Nov 9, 2026 (end of day). | Field | Value | |---|---| | 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 | ## Option strategies The best candidates for BMNR from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [May 21 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521C00023000) | 4.77 | 4.77 | 22.11% | 6 | 0.80 | | [May 21 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521C00021000) | 5.50 | 4.93 | 22.86% | 6 | 0.80 | | [Jun 17 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617C00023000) | 5.05 | 5.05 | 23.41% | 7 | 0.79 | | [Mar 19 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270319C00021000) | 4.59 | 4.02 | 18.64% | 4 | 0.79 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/BMNR.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BMNR.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Jan 19 '29 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119C00023000) | [Jan 19 '29 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119P00023000) | 18.10 | 1.43 | | [Jan 19 '29 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119C00022000) | [Jan 19 '29 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119P00022000) | 17.67 | 0.43 | | [Jun 16 '28 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20280616C00022000) | [Jun 16 '28 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20280616P00022000) | 15.82 | 0.43 | | [May 21 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521C00023000) | [May 21 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521P00023000) | 10.09 | 1.43 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/BMNR.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BMNR.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Jan 19 '29 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119P00023000) | [Jan 19 '29 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119P00022000) | 0.80 | 1.00 | | [Mar 19 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270319P00023000) | [Mar 19 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270319P00022000) | 0.67 | 1.00 | | [May 21 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521P00022000) | [May 21 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521P00021000) | 0.65 | 1.00 | | [May 21 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521P00023000) | [May 21 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521P00021000) | 1.23 | 2.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/BMNR.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BMNR.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261120C00021000) | [Nov 20 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261120C00022000) | 0.55 | 1.00 | | [Nov 20 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261120C00021000) | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261120C00023000) | 0.93 | 2.00 | | [Mar 19 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270319C00021000) | [Mar 19 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270319C00023000) | 0.96 | 2.00 | | [Jan 15 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270115C00021000) | [Jan 15 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270115C00022500) | 0.70 | 1.50 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/BMNR.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BMNR.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jun 17 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617C00023000) | [Jun 17 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617C00021000) | -0.45 | 2.00 | | [Dec 18 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261218C00022000) | [Dec 18 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261218C00021000) | -0.33 | 1.00 | | [Dec 18 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261218C00023000) | [Dec 18 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261218C00021000) | -0.77 | 2.00 | | [Jun 17 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617C00022000) | [Jun 17 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617C00021000) | -0.33 | 1.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/BMNR.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BMNR.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jun 17 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617P00021000) | [Jun 17 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617P00022000) | -0.36 | 1.00 | | [Jun 17 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617P00021000) | [Jun 17 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617P00023000) | -0.98 | 2.00 | | [Dec 18 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261218P00021000) | [Dec 18 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261218P00023000) | -1.08 | 2.00 | | [Jan 15 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270115P00021000) | [Jan 15 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270115P00022500) | -0.76 | 1.50 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/BMNR.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BMNR.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [May 21 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521C00023000) | [Jan 19 '29 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119C00023000) | -4.73 | 20 | | [Jun 17 '27 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617C00023000) | [Jan 19 '29 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119C00023000) | -4.45 | 19 | | [May 21 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521C00022000) | [Jan 19 '29 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119C00022000) | -4.83 | 20 | | [Mar 19 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270319C00022000) | [Jan 19 '29 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20290119C00022000) | -5.77 | 22 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/BMNR.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BMNR.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261120P00022000) | [Dec 18 '26 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261218P00022000) | -0.54 | 1 | | [Nov 20 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261120P00023000) | [Dec 18 '26 23.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261218P00023000) | -0.54 | 1 | | [Nov 20 '26 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20261120P00021000) | [Jan 15 '27 21.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270115P00021000) | -1.03 | 2 | | [May 21 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270521P00022000) | [Jun 17 '27 22.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BMNR%20%20270617P00022000) | -0.13 | 1 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/BMNR.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/BMNR.md?op=calendarp) ## More for BMNR - [Quote](https://www.optionistics.com/quotes/stock-quotes/BMNR.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BMNR.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/BMNR.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BMNR) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BMNR.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BMNR.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BMNR.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BMNR.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt