Explore strikes, OI, IV and strategy data for BMNR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251114C00024000 | 10/31 1:32 PM | 24.00 | 23.55 | 16.55 | 18.95 | 0.00 | 0.00% | 1 | 1 | 219.53% | Yes |
| BMNR251114C00025000 | 11/3 10:50 AM | 25.00 | 18.46 | 15.55 | 17.95 | 0.00 | 0.00% | 2 | 2 | 205.66% | Yes |
| BMNR251114C00028000 | 11/5 2:46 PM | 28.00 | 13.84 | 12.75 | 15 | -6.16 | -30.80% | 4 | 2 | 181.05% | Yes |
| BMNR251114C00030000 | 11/4 2:03 PM | 30.00 | 10.68 | 10.65 | 12.85 | 0.00 | 0.00% | 2 | 7 | 142.97% | Yes |
| BMNR251114C00031000 | 10/31 9:37 AM | 31.00 | 15.43 | 10.2 | 12.15 | 0.00 | 0.00% | 10 | 4 | 167.58% | Yes |
| BMNR251114C00032000 | 10/16 2:18 PM | 32.00 | 22.00 | 8.75 | 11 | 0.00 | 0.00% | 1 | 1 | 131.45% | Yes |
| BMNR251114C00033000 | 11/3 11:05 AM | 33.00 | 11.74 | 7.8 | 10.15 | 0.00 | 0.00% | 1 | 1 | 127.25% | Yes |
| BMNR251114C00035000 | 11/5 12:41 PM | 35.00 | 7.29 | 6.5 | 8 | 1.19 | 19.51% | 3 | 137 | 119.82% | Yes |
| BMNR251114C00036000 | 11/5 11:36 AM | 36.00 | 7.00 | 6 | 7.45 | 1.20 | 20.69% | 18 | 15 | 131.06% | Yes |
| BMNR251114C00038000 | 11/5 11:14 AM | 38.00 | 4.85 | 3.8 | 5.8 | -2.10 | -30.22% | 7 | 6 | 105.47% | Yes |
| BMNR251114C00039000 | 11/5 11:31 AM | 39.00 | 4.15 | 3.8 | 4.8 | 0.65 | 18.57% | 13 | 14 | 110.64% | Yes |
| BMNR251114C00040000 | 11/5 3:17 PM | 40.00 | 3.60 | 3.35 | 3.6 | 0.97 | 36.88% | 1520 | 540 | 100.78% | Yes |
| BMNR251114C00041000 | 11/5 3:20 PM | 41.00 | 3.22 | 2.7 | 3.25 | 0.77 | 31.43% | 387 | 885 | 101.56% | Yes |
| BMNR251114C00042000 | 11/5 3:59 PM | 42.00 | 2.40 | 2.32 | 2.5 | 0.55 | 29.73% | 388 | 870 | 97.75% | No |
| BMNR251114C00043000 | 11/5 3:58 PM | 43.00 | 2.00 | 1.82 | 2.25 | 0.18 | 9.89% | 399 | 243 | 98.93% | No |
| BMNR251114C00044000 | 11/5 3:57 PM | 44.00 | 1.64 | 1.52 | 1.73 | 0.35 | 27.13% | 279 | 281 | 96.68% | No |
| BMNR251114C00045000 | 11/5 3:59 PM | 45.00 | 1.29 | 1.19 | 1.29 | 0.23 | 21.70% | 1998 | 676 | 93.16% | No |
| BMNR251114C00045500 | 11/5 3:59 PM | 45.50 | 1.13 | 1.07 | 1.25 | 0.07 | 6.60% | 11334 | 65 | 95.21% | No |
| BMNR251114C00046000 | 11/5 3:58 PM | 46.00 | 1.05 | 0.96 | 1.04 | 0.07 | 7.14% | 811 | 1502 | 93.46% | No |
| BMNR251114C00046500 | 11/5 3:42 PM | 46.50 | 1.00 | 0.88 | 1.45 | 0.06 | 6.38% | 65 | 111 | 105.57% | No |
| BMNR251114C00047000 | 11/5 3:49 PM | 47.00 | 0.90 | 0.75 | 0.82 | 0.17 | 23.29% | 329 | 407 | 92.97% | No |
| BMNR251114C00047500 | 11/5 3:58 PM | 47.50 | 0.75 | 0.69 | 0.93 | -0.01 | -1.32% | 160 | 64 | 98.63% | No |
| BMNR251114C00048000 | 11/5 3:51 PM | 48.00 | 0.70 | 0.6 | 0.75 | 0.05 | 7.69% | 663 | 572 | 96.00% | No |
| BMNR251114C00048500 | 11/5 3:36 PM | 48.50 | 0.67 | 0.37 | 0.75 | 0.13 | 24.07% | 113 | 166 | 93.75% | No |
| BMNR251114C00049000 | 11/5 3:53 PM | 49.00 | 0.55 | 0.47 | 0.6 | -0.06 | -9.84% | 787 | 353 | 96.09% | No |
| BMNR251114C00049500 | 11/5 1:20 PM | 49.50 | 0.69 | 0.4 | 0.69 | 0.15 | 27.78% | 19 | 102 | 100.49% | No |
| BMNR251114C00050000 | 11/5 3:54 PM | 50.00 | 0.40 | 0.39 | 0.44 | -0.06 | -13.04% | 1655 | 2321 | 95.80% | No |
| BMNR251114C00050500 | 11/5 3:51 PM | 50.50 | 0.41 | 0.34 | 0.5 | -0.03 | -6.82% | 96 | 1828 | 99.61% | No |
| BMNR251114C00051000 | 11/5 3:43 PM | 51.00 | 0.36 | 0.14 | 0.46 | -0.08 | -18.18% | 331 | 250 | 93.95% | No |
| BMNR251114C00051500 | 11/5 3:20 PM | 51.50 | 0.33 | 0.11 | 0.47 | -0.04 | -10.81% | 1564 | 207 | 96.29% | No |
| BMNR251114C00052000 | 11/5 3:54 PM | 52.00 | 0.33 | 0.06 | 0.4 | -0.02 | -5.71% | 281 | 1081 | 93.95% | No |
| BMNR251114C00052500 | 11/5 12:30 PM | 52.50 | 0.35 | 0.15 | 0.6 | 0.00 | 0.00% | 30 | 106 | 109.38% | No |
| BMNR251114C00053000 | 11/5 3:53 PM | 53.00 | 0.28 | 0.22 | 0.37 | -0.04 | -12.50% | 173 | 1156 | 105.86% | No |
| BMNR251114C00053500 | 11/5 2:38 PM | 53.50 | 0.30 | 0.22 | 0.35 | 0.00 | 0.00% | 18 | 274 | 107.81% | No |
| BMNR251114C00054000 | 11/5 3:37 PM | 54.00 | 0.25 | 0.15 | 0.28 | -0.02 | -7.41% | 171 | 1840 | 103.91% | No |
| BMNR251114C00054500 | 11/5 1:42 PM | 54.50 | 0.28 | 0.01 | 0.3 | 0.00 | 0.00% | 15 | 677 | 99.61% | No |
| BMNR251114C00055000 | 11/5 3:59 PM | 55.00 | 0.19 | 0.16 | 0.21 | -0.07 | -26.92% | 1213 | 5685 | 105.86% | No |
| BMNR251114C00055500 | 11/5 3:34 PM | 55.50 | 0.25 | 0.13 | 0.6 | 0.00 | 0.00% | 14 | 369 | 126.17% | No |
| BMNR251114C00056000 | 11/5 3:41 PM | 56.00 | 0.20 | 0.1 | 0.26 | -0.04 | -16.67% | 111 | 1528 | 110.35% | No |
| BMNR251114C00056500 | 11/5 2:12 PM | 56.50 | 0.18 | 0.1 | 0.2 | -0.05 | -21.74% | 18 | 229 | 108.79% | No |
| BMNR251114C00057000 | 11/5 3:52 PM | 57.00 | 0.16 | 0.01 | 0.25 | -0.04 | -20.00% | 76 | 1277 | 108.20% | No |
| BMNR251114C00057500 | 11/4 10:19 AM | 57.50 | 0.28 | 0.13 | 0.3 | 0.00 | 0.00% | 1 | 106 | 121.88% | No |
| BMNR251114C00058000 | 11/5 3:27 PM | 58.00 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 84 | 515 | 117.97% | No |
| BMNR251114C00058500 | 11/5 12:35 PM | 58.50 | 0.19 | 0.01 | 0.24 | -0.01 | -5.00% | 60 | 89 | 114.45% | No |
| BMNR251114C00059000 | 11/5 1:21 PM | 59.00 | 0.17 | 0.01 | 0.2 | -0.02 | -10.53% | 30 | 276 | 113.28% | No |
| BMNR251114C00059500 | 11/5 3:31 PM | 59.50 | 0.15 | 0.01 | 0.2 | -0.05 | -25.00% | 84 | 89 | 115.23% | No |
| BMNR251114C00060000 | 11/5 3:37 PM | 60.00 | 0.13 | 0.1 | 0.13 | -0.04 | -23.53% | 580 | 4004 | 119.14% | No |
| BMNR251114C00061000 | 11/5 3:37 PM | 61.00 | 0.13 | 0 | 0.2 | -0.02 | -13.33% | 19 | 387 | 120.70% | No |
| BMNR251114C00062000 | 11/5 3:37 PM | 62.00 | 0.13 | 0.1 | 0.22 | -0.03 | -18.75% | 151 | 1071 | 135.16% | No |
| BMNR251114C00063000 | 11/5 1:28 PM | 63.00 | 0.14 | 0.05 | 0.2 | -0.03 | -17.65% | 12 | 260 | 133.59% | No |
| BMNR251114C00064000 | 11/5 2:05 PM | 64.00 | 0.13 | 0.08 | 0.16 | -0.07 | -35.00% | 3 | 428 | 136.72% | No |
| BMNR251114C00065000 | 11/5 2:28 PM | 65.00 | 0.10 | 0.08 | 0.12 | 0.02 | 25.00% | 320 | 1575 | 136.33% | No |
| BMNR251114C00066000 | 11/5 1:14 PM | 66.00 | 0.06 | 0.01 | 0.33 | -0.37 | -86.05% | 4 | 185 | 153.13% | No |
| BMNR251114C00067000 | 11/4 12:39 PM | 67.00 | 0.17 | 0 | 0.31 | 0.00 | 0.00% | 7 | 114 | 154.30% | No |
| BMNR251114C00068000 | 11/4 3:43 PM | 68.00 | 0.12 | 0 | 0.29 | 0.00 | 0.00% | 29 | 130 | 156.25% | No |
| BMNR251114C00069000 | 11/4 10:11 AM | 69.00 | 0.36 | 0 | 0.36 | 0.00 | 0.00% | 1 | 163 | 166.02% | No |
| BMNR251114C00070000 | 11/5 3:53 PM | 70.00 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 30 | 1522 | 154.30% | No |
| BMNR251114C00071000 | 11/3 2:40 PM | 71.00 | 0.21 | 0 | 0.34 | 0.00 | 0.00% | 3 | 248 | 171.48% | No |
| BMNR251114C00072000 | 11/4 3:45 PM | 72.00 | 0.05 | 0 | 0.31 | 0.00 | 0.00% | 1 | 174 | 172.27% | No |
| BMNR251114C00073000 | 11/4 3:45 PM | 73.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 1 | 137 | 175.00% | No |
| BMNR251114C00074000 | 10/31 10:54 AM | 74.00 | 0.30 | 0 | 0.28 | 0.00 | 0.00% | 1 | 12 | 176.17% | No |
| BMNR251114C00075000 | 11/5 3:55 PM | 75.00 | 0.07 | 0.05 | 0.1 | 0.00 | 0.00% | 24 | 726 | 163.67% | No |
| BMNR251114C00076000 | 10/23 11:52 AM | 76.00 | 0.84 | 0 | 0.25 | 0.00 | 0.00% | 1 | 4 | 179.69% | No |
| BMNR251114C00077000 | 10/30 12:53 PM | 77.00 | 0.33 | 0 | 0.72 | 0.00 | 0.00% | 15 | 38 | 218.95% | No |
| BMNR251114C00078000 | 11/3 3:53 PM | 78.00 | 0.14 | 0.01 | 0.15 | 0.00 | 0.00% | 62 | 75 | 174.22% | No |
| BMNR251114C00079000 | 11/5 3:00 PM | 79.00 | 0.07 | 0 | 0.28 | -0.11 | -61.11% | 11 | 45 | 191.80% | No |
| BMNR251114C00080000 | 11/5 1:21 PM | 80.00 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 30 | 290 | 185.55% | No |
| BMNR251114C00085000 | 11/5 2:11 PM | 85.00 | 0.08 | 0 | 0.55 | 0.01 | 14.29% | 51 | 112 | 233.20% | No |
| BMNR251114C00090000 | 11/5 3:06 PM | 90.00 | 0.05 | 0.02 | 0.06 | 0.03 | 150.00% | 8 | 253 | 189.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251114P00029000 | 11/5 2:46 PM | 29.00 | 0.12 | 0.07 | 0.38 | -0.05 | -29.41% | 5 | 52 | 141.41% | No |
| BMNR251114P00030000 | 11/5 3:47 PM | 30.00 | 0.16 | 0.15 | 0.2 | -0.19 | -54.29% | 3273 | 336 | 123.44% | No |
| BMNR251114P00031000 | 11/5 2:40 PM | 31.00 | 0.24 | 0 | 0.25 | -0.06 | -20.00% | 11 | 4 | 105.47% | No |
| BMNR251114P00032000 | 11/5 3:06 PM | 32.00 | 0.26 | 0.16 | 0.32 | -0.09 | -25.71% | 6 | 91 | 110.74% | No |
| BMNR251114P00033000 | 11/5 3:46 PM | 33.00 | 0.31 | 0.15 | 0.35 | -0.23 | -42.59% | 29 | 172 | 101.37% | No |
| BMNR251114P00034000 | 11/5 2:51 PM | 34.00 | 0.40 | 0.14 | 0.84 | -0.37 | -48.05% | 10012 | 194 | 110.55% | No |
| BMNR251114P00035000 | 11/5 3:57 PM | 35.00 | 0.48 | 0.48 | 0.7 | -0.58 | -54.72% | 281 | 595 | 105.47% | No |
| BMNR251114P00036000 | 11/5 3:54 PM | 36.00 | 0.72 | 0.5 | 0.78 | -0.63 | -46.67% | 78 | 552 | 96.29% | No |
| BMNR251114P00037000 | 11/5 3:57 PM | 37.00 | 0.93 | 0.86 | 0.98 | -0.77 | -45.29% | 526 | 486 | 98.34% | No |
| BMNR251114P00038000 | 11/5 3:50 PM | 38.00 | 1.18 | 1.14 | 1.27 | -0.93 | -44.08% | 10170 | 1540 | 97.75% | No |
| BMNR251114P00039000 | 11/5 3:59 PM | 39.00 | 1.53 | 1.49 | 1.6 | -0.97 | -38.80% | 171 | 417 | 97.17% | No |
| BMNR251114P00040000 | 11/5 3:54 PM | 40.00 | 1.88 | 1.87 | 1.99 | -1.22 | -39.35% | 1165 | 1993 | 96.00% | No |
| BMNR251114P00041000 | 11/5 3:59 PM | 41.00 | 2.29 | 2.29 | 2.43 | -1.41 | -38.11% | 155 | 1341 | 94.34% | No |
| BMNR251114P00042000 | 11/5 3:44 PM | 42.00 | 2.80 | 2.81 | 3.15 | -1.30 | -31.71% | 201 | 1605 | 97.41% | Yes |
| BMNR251114P00043000 | 11/5 3:34 PM | 43.00 | 3.28 | 3.1 | 3.7 | -1.52 | -31.67% | 151 | 732 | 90.92% | Yes |
| BMNR251114P00044000 | 11/5 3:14 PM | 44.00 | 3.91 | 4 | 4.35 | -1.44 | -26.92% | 27 | 929 | 95.51% | Yes |
| BMNR251114P00045000 | 11/5 3:18 PM | 45.00 | 4.55 | 4.25 | 4.95 | -1.89 | -29.35% | 155 | 1691 | 84.08% | Yes |
| BMNR251114P00045500 | 11/5 12:01 PM | 45.50 | 4.80 | 3.4 | 5.55 | -1.60 | -25.00% | 25 | 151 | 59.86% | Yes |
| BMNR251114P00046000 | 11/5 2:49 PM | 46.00 | 5.30 | 5 | 5.65 | -1.77 | -25.04% | 141 | 846 | 81.93% | Yes |
| BMNR251114P00046500 | 11/5 3:16 PM | 46.50 | 5.67 | 4.35 | 6.3 | -2.33 | -29.13% | 4 | 120 | 58.79% | Yes |
| BMNR251114P00047000 | 11/5 3:53 PM | 47.00 | 6.09 | 5.55 | 6.6 | -1.84 | -23.20% | 77 | 598 | 78.13% | Yes |
| BMNR251114P00047500 | 11/5 2:44 PM | 47.50 | 6.42 | 6.1 | 7.1 | -1.69 | -20.84% | 54 | 54 | 83.59% | Yes |
| BMNR251114P00048000 | 11/5 3:03 PM | 48.00 | 6.82 | 6.5 | 7.35 | -1.88 | -21.61% | 87 | 530 | 76.86% | Yes |
| BMNR251114P00048500 | 11/5 3:18 PM | 48.50 | 7.20 | 7.3 | 7.9 | -1.90 | -20.88% | 16 | 212 | 91.41% | Yes |
| BMNR251114P00049000 | 11/5 3:20 PM | 49.00 | 7.78 | 7.5 | 8.15 | -2.15 | -21.65% | 75 | 506 | 76.56% | Yes |
| BMNR251114P00049500 | 11/5 3:17 PM | 49.50 | 8.24 | 7.65 | 9.6 | -1.77 | -17.68% | 2 | 149 | 100.49% | Yes |
| BMNR251114P00050000 | 11/5 3:40 PM | 50.00 | 8.70 | 8.15 | 9.25 | -2.30 | -20.91% | 85 | 1374 | 70.70% | Yes |
| BMNR251114P00050500 | 11/5 2:42 PM | 50.50 | 9.00 | 8.5 | 9.75 | -0.26 | -2.81% | 14 | 128 | 61.33% | Yes |
| BMNR251114P00051000 | 11/5 2:42 PM | 51.00 | 9.30 | 9.2 | 10.05 | -2.47 | -20.99% | 3102 | 3283 | 64.06% | Yes |
| BMNR251114P00051500 | 11/5 3:19 PM | 51.50 | 10.08 | 9.75 | 10.6 | -1.60 | -13.70% | 3004 | 3190 | 75.59% | Yes |
| BMNR251114P00052000 | 11/5 3:44 PM | 52.00 | 10.67 | 10.45 | 10.95 | -1.74 | -14.02% | 82 | 464 | 81.64% | Yes |
| BMNR251114P00052500 | 11/5 1:36 PM | 52.50 | 10.35 | 10.2 | 11.5 | -1.62 | -13.53% | 2 | 90 | 112.70% | Yes |
| BMNR251114P00053000 | 11/5 3:49 PM | 53.00 | 11.65 | 10.3 | 12.3 | -1.44 | -11.00% | 25 | 586 | 135.55% | Yes |
| BMNR251114P00053500 | 11/4 10:48 AM | 53.50 | 11.32 | 10.8 | 12.6 | 0.00 | 0.00% | 3 | 43 | 126.07% | Yes |
| BMNR251114P00054000 | 11/5 2:54 PM | 54.00 | 12.09 | 12.05 | 13.05 | -2.06 | -14.56% | 40 | 387 | 125.59% | Yes |
| BMNR251114P00054500 | 11/4 10:10 AM | 54.50 | 12.65 | 11.9 | 13.65 | 0.00 | 0.00% | 1 | 35 | 135.74% | Yes |
| BMNR251114P00055000 | 11/5 3:20 PM | 55.00 | 13.40 | 13.05 | 14 | -2.35 | -14.92% | 56 | 888 | 127.83% | Yes |
| BMNR251114P00055500 | 11/4 10:44 AM | 55.50 | 13.43 | 13.05 | 14.45 | 0.00 | 0.00% | 20 | 106 | 126.56% | Yes |
| BMNR251114P00056000 | 11/5 11:07 AM | 56.00 | 14.05 | 13.7 | 14.9 | -2.39 | -14.54% | 3 | 486 | 125.00% | Yes |
| BMNR251114P00056500 | 10/20 1:50 PM | 56.50 | 7.85 | 13.95 | 15.9 | 0.00 | 0.00% | 3 | 11 | 163.97% | Yes |
| BMNR251114P00057000 | 11/5 3:10 PM | 57.00 | 15.15 | 14.95 | 15.95 | -1.58 | -9.44% | 51 | 196 | 134.86% | Yes |
| BMNR251114P00057500 | 11/4 1:26 PM | 57.50 | 16.78 | 15.35 | 16.55 | 0.00 | 0.00% | 7 | 59 | 145.90% | Yes |
| BMNR251114P00058000 | 11/5 2:03 PM | 58.00 | 15.80 | 15.5 | 16.95 | -2.33 | -12.85% | 3 | 177 | 140.23% | Yes |
| BMNR251114P00058500 | 11/5 1:40 PM | 58.50 | 16.90 | 15.8 | 18 | 1.45 | 9.39% | 3 | 44 | 181.93% | Yes |
| BMNR251114P00059000 | 11/4 10:25 AM | 59.00 | 17.25 | 16.25 | 18.65 | 0.00 | 0.00% | 1 | 106 | 193.65% | Yes |
| BMNR251114P00059500 | 11/4 10:47 AM | 59.50 | 17.41 | 16.75 | 19.15 | 0.00 | 0.00% | 3 | 17 | 196.58% | Yes |
| BMNR251114P00060000 | 11/5 3:41 PM | 60.00 | 18.23 | 18.05 | 18.9 | -2.00 | -9.89% | 40 | 381 | 145.51% | Yes |
| BMNR251114P00061000 | 11/3 10:54 AM | 61.00 | 18.11 | 18.3 | 20.25 | 0.00 | 0.00% | 1 | 38 | 179.49% | Yes |
| BMNR251114P00062000 | 11/5 2:00 PM | 62.00 | 20.12 | 19.3 | 21.65 | -1.13 | -5.32% | 1 | 1045 | 210.55% | Yes |
| BMNR251114P00063000 | 11/4 9:51 AM | 63.00 | 22.37 | 20.4 | 22.6 | -0.53 | -2.31% | 1 | 1032 | 212.89% | Yes |
| BMNR251114P00064000 | 11/4 9:56 AM | 64.00 | 22.72 | 21.25 | 23.65 | 0.00 | 0.00% | 10 | 32 | 221.19% | Yes |
| BMNR251114P00065000 | 11/5 11:08 AM | 65.00 | 23.32 | 22.3 | 24.5 | 0.42 | 1.83% | 3 | 148 | 216.80% | Yes |
| BMNR251114P00067000 | 11/4 11:54 AM | 67.00 | 25.62 | 24.2 | 26.6 | 0.00 | 0.00% | 5 | 15 | 232.91% | Yes |
| BMNR251114P00068000 | 11/4 12:28 PM | 68.00 | 27.00 | 25.2 | 27.6 | 0.00 | 0.00% | 8 | 9 | 237.70% | Yes |
| BMNR251114P00070000 | 11/5 11:05 AM | 70.00 | 27.45 | 27.25 | 29.6 | 9.63 | 54.04% | 1 | 30 | 246.78% | Yes |
| BMNR251114P00078000 | 10/28 9:54 AM | 78.00 | 24.95 | 35.15 | 37.6 | 0.00 | 0.00% | 0 | 3 | 279.88% | Yes |
| BMNR251114P00080000 | 11/4 3:24 PM | 80.00 | 39.96 | 37.2 | 39.6 | 0.00 | 0.00% | 179 | 250 | 287.40% | Yes |
| BMNR251114P00085000 | 11/3 3:15 PM | 85.00 | 41.65 | 42.15 | 44.6 | 0.00 | 0.00% | 1 | 1 | 305.08% | Yes |
