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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251121C00016000 | 11/3 11:18 AM | 16.00 | 27.50 | 24.55 | 26.95 | 0.00 | 0.00% | 1 | 48 | 273.05% | Yes |
| BMNR251121C00017000 | 9/18 2:02 PM | 17.00 | 43.63 | 32.15 | 35.25 | 0.00 | 0.00% | 1 | 41 | 948.83% | Yes |
| BMNR251121C00018000 | 10/8 1:17 PM | 18.00 | 42.95 | 22.55 | 24.95 | 0.00 | 0.00% | 1 | 3 | 242.58% | Yes |
| BMNR251121C00019000 | 10/23 3:19 PM | 19.00 | 30.15 | 21.55 | 23.75 | 0.00 | 0.00% | 1 | 5 | 212.31% | Yes |
| BMNR251121C00020000 | 11/4 2:49 PM | 20.00 | 20.40 | 20.55 | 22.95 | 0.00 | 0.00% | 1 | 253 | 215.43% | Yes |
| BMNR251121C00021000 | 10/31 9:31 AM | 21.00 | 25.30 | 19.55 | 21.8 | 0.00 | 0.00% | 2 | 29 | 192.19% | Yes |
| BMNR251121C00022500 | 10/6 12:04 PM | 22.50 | 39.10 | 18.05 | 20.5 | 0.00 | 0.00% | 4 | 17 | 188.09% | Yes |
| BMNR251121C00024000 | 11/4 2:49 PM | 24.00 | 16.40 | 16.6 | 18.9 | 0.00 | 0.00% | 1 | 19 | 168.36% | Yes |
| BMNR251121C00025000 | 11/3 10:50 AM | 25.00 | 18.57 | 15.65 | 18 | 0.00 | 0.00% | 2 | 86 | 165.63% | Yes |
| BMNR251121C00026000 | 10/21 9:45 AM | 26.00 | 26.10 | 14.65 | 17 | 0.00 | 0.00% | 10 | 35 | 154.88% | Yes |
| BMNR251121C00027000 | 11/4 12:57 PM | 27.00 | 13.50 | 13.7 | 16.1 | 0.00 | 0.00% | 1 | 14 | 151.17% | Yes |
| BMNR251121C00028000 | 10/17 3:11 PM | 28.00 | 22.61 | 12.75 | 15.15 | 0.00 | 0.00% | 5 | 15 | 144.73% | Yes |
| BMNR251121C00029000 | 10/9 2:06 PM | 29.00 | 28.60 | 12.15 | 14.05 | 0.00 | 0.00% | 1 | 181 | 144.82% | Yes |
| BMNR251121C00030000 | 11/5 3:13 PM | 30.00 | 12.26 | 11.55 | 12.75 | 2.21 | 21.99% | 7 | 1655 | 137.40% | Yes |
| BMNR251121C00031000 | 11/4 3:43 PM | 31.00 | 9.85 | 10.75 | 12.25 | 0.00 | 0.00% | 10 | 125 | 145.70% | Yes |
| BMNR251121C00032000 | 11/5 3:17 PM | 32.00 | 10.16 | 9.05 | 11.35 | -11.37 | -52.81% | 10 | 96 | 119.63% | Yes |
| BMNR251121C00033000 | 11/5 9:53 AM | 33.00 | 9.20 | 8.15 | 10.4 | -0.08 | -0.86% | 1 | 535 | 113.28% | Yes |
| BMNR251121C00034000 | 11/5 9:41 AM | 34.00 | 7.88 | 7.95 | 9.55 | -13.42 | -63.00% | 5 | 40 | 123.63% | Yes |
| BMNR251121C00035000 | 11/5 3:02 PM | 35.00 | 8.07 | 6.65 | 9.05 | 1.43 | 21.54% | 64 | 641 | 116.41% | Yes |
| BMNR251121C00036000 | 11/4 9:59 AM | 36.00 | 7.96 | 6.6 | 7.6 | 0.00 | 0.00% | 10 | 254 | 114.16% | Yes |
| BMNR251121C00037000 | 11/5 1:36 PM | 37.00 | 7.05 | 5.9 | 6.7 | 1.85 | 35.58% | 2 | 160 | 109.23% | Yes |
| BMNR251121C00038000 | 11/5 1:01 PM | 38.00 | 6.30 | 4.65 | 6.6 | 1.54 | 32.35% | 1 | 454 | 107.47% | Yes |
| BMNR251121C00039000 | 11/5 12:33 PM | 39.00 | 5.15 | 4.65 | 5.3 | 0.75 | 17.05% | 30 | 413 | 105.32% | Yes |
| BMNR251121C00040000 | 11/5 3:49 PM | 40.00 | 4.60 | 4.2 | 4.5 | 1.12 | 32.18% | 1703 | 4344 | 102.78% | Yes |
| BMNR251121C00041000 | 11/5 2:17 PM | 41.00 | 3.85 | 3.65 | 3.95 | 0.70 | 22.22% | 1281 | 1204 | 101.27% | Yes |
| BMNR251121C00042000 | 11/5 3:45 PM | 42.00 | 3.60 | 3.25 | 3.5 | 0.80 | 28.57% | 148 | 1786 | 102.05% | No |
| BMNR251121C00043000 | 11/5 3:59 PM | 43.00 | 2.88 | 2.81 | 3.05 | 0.31 | 12.06% | 157 | 418 | 101.07% | No |
| BMNR251121C00043500 | 11/5 3:01 PM | 43.50 | 3.00 | 2.6 | 3.25 | 0.71 | 31.00% | 95 | 114 | 106.30% | No |
| BMNR251121C00044000 | 11/5 3:54 PM | 44.00 | 2.67 | 2.46 | 2.61 | 0.46 | 20.81% | 634 | 1432 | 100.34% | No |
| BMNR251121C00044500 | 11/5 3:49 PM | 44.50 | 2.57 | 2.3 | 2.82 | 0.47 | 22.38% | 5 | 80 | 105.96% | No |
| BMNR251121C00045000 | 11/5 3:59 PM | 45.00 | 2.14 | 2.14 | 2.18 | 0.30 | 16.30% | 2183 | 5135 | 99.07% | No |
| BMNR251121C00045500 | 11/5 12:59 PM | 45.50 | 2.44 | 1.96 | 2.3 | 0.57 | 30.48% | 21 | 66 | 102.64% | No |
| BMNR251121C00046000 | 11/5 3:00 PM | 46.00 | 2.20 | 1.84 | 1.99 | 0.44 | 25.00% | 84 | 831 | 100.49% | No |
| BMNR251121C00046500 | 11/5 2:31 PM | 46.50 | 2.05 | 1.7 | 2.08 | 0.20 | 10.81% | 10 | 100 | 103.81% | No |
| BMNR251121C00047000 | 11/5 3:48 PM | 47.00 | 1.84 | 1.61 | 1.85 | 0.44 | 31.43% | 168 | 795 | 102.83% | No |
| BMNR251121C00047500 | 11/5 2:45 PM | 47.50 | 1.80 | 1.49 | 1.65 | 0.46 | 34.33% | 44 | 239 | 101.56% | No |
| BMNR251121C00048000 | 11/5 3:53 PM | 48.00 | 1.58 | 1.4 | 1.65 | 0.25 | 18.80% | 197 | 4245 | 103.76% | No |
| BMNR251121C00048500 | 11/5 1:22 PM | 48.50 | 1.64 | 1.3 | 1.54 | 0.37 | 29.13% | 3 | 75 | 103.81% | No |
| BMNR251121C00049000 | 11/5 3:34 PM | 49.00 | 1.43 | 1.21 | 1.4 | 0.29 | 25.44% | 128 | 1112 | 103.32% | No |
| BMNR251121C00049500 | 11/5 2:46 PM | 49.50 | 1.39 | 1 | 1.55 | 0.28 | 25.23% | 215 | 231 | 105.57% | No |
| BMNR251121C00050000 | 11/5 3:58 PM | 50.00 | 1.15 | 1.1 | 1.18 | 0.12 | 11.65% | 3894 | 15355 | 103.91% | No |
| BMNR251121C00051000 | 11/5 3:58 PM | 51.00 | 0.98 | 0.92 | 1.09 | 0.03 | 3.16% | 249 | 1124 | 104.88% | No |
| BMNR251121C00051500 | 11/5 11:10 AM | 51.50 | 1.08 | 0.85 | 1.3 | 0.16 | 17.39% | 49 | 54 | 110.55% | No |
| BMNR251121C00052000 | 11/5 3:10 PM | 52.00 | 1.00 | 0.81 | 0.97 | 0.17 | 20.48% | 337 | 1776 | 105.96% | No |
| BMNR251121C00053000 | 11/5 3:48 PM | 53.00 | 0.83 | 0.6 | 0.94 | 0.13 | 18.57% | 149 | 610 | 106.25% | No |
| BMNR251121C00054000 | 11/5 3:28 PM | 54.00 | 0.77 | 0.63 | 0.78 | 0.10 | 14.93% | 67 | 1058 | 108.30% | No |
| BMNR251121C00055000 | 11/5 3:57 PM | 55.00 | 0.58 | 0.58 | 0.6 | 0.01 | 1.75% | 2630 | 13205 | 107.42% | No |
| BMNR251121C00056000 | 11/5 3:52 PM | 56.00 | 0.53 | 0.49 | 0.59 | 0.00 | 0.00% | 86 | 1095 | 109.38% | No |
| BMNR251121C00057000 | 11/5 2:19 PM | 57.00 | 0.58 | 0.44 | 0.54 | 0.09 | 18.37% | 181 | 709 | 110.94% | No |
| BMNR251121C00058000 | 11/5 3:55 PM | 58.00 | 0.45 | 0.37 | 0.46 | 0.01 | 2.27% | 213 | 1579 | 110.45% | No |
| BMNR251121C00059000 | 11/5 3:03 PM | 59.00 | 0.47 | 0.36 | 0.52 | 0.04 | 9.30% | 15 | 306 | 116.11% | No |
| BMNR251121C00060000 | 11/5 3:55 PM | 60.00 | 0.37 | 0.35 | 0.39 | -0.03 | -7.50% | 2308 | 18771 | 115.23% | No |
| BMNR251121C00061000 | 11/5 3:50 PM | 61.00 | 0.36 | 0.15 | 0.41 | -0.04 | -10.00% | 55 | 602 | 112.01% | No |
| BMNR251121C00065000 | 11/5 3:59 PM | 65.00 | 0.25 | 0.24 | 0.3 | -0.03 | -10.71% | 1362 | 32600 | 124.71% | No |
| BMNR251121C00070000 | 11/5 3:59 PM | 70.00 | 0.20 | 0.2 | 0.23 | -0.01 | -4.76% | 661 | 9180 | 134.38% | No |
| BMNR251121C00075000 | 11/5 3:55 PM | 75.00 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 262 | 8241 | 141.41% | No |
| BMNR251121C00080000 | 11/5 3:56 PM | 80.00 | 0.14 | 0.1 | 0.16 | -0.04 | -22.22% | 397 | 10076 | 147.66% | No |
| BMNR251121C00085000 | 11/5 3:55 PM | 85.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 70 | 1994 | 158.59% | No |
| BMNR251121C00090000 | 11/5 3:52 PM | 90.00 | 0.12 | 0.1 | 0.16 | 0.01 | 9.09% | 51 | 4087 | 168.75% | No |
| BMNR251121C00095000 | 11/5 2:14 PM | 95.00 | 0.10 | 0.05 | 0.12 | -0.05 | -33.33% | 46 | 1502 | 167.97% | No |
| BMNR251121C00100000 | 11/5 3:55 PM | 100.00 | 0.10 | 0.08 | 0.1 | 0.00 | 0.00% | 422 | 11243 | 177.73% | No |
| BMNR251121C00105000 | 11/5 3:55 PM | 105.00 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 270 | 15091 | 184.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251121P00016000 | 11/5 9:34 AM | 16.00 | 0.05 | 0 | 0.1 | -0.05 | -50.00% | 50 | 305 | 198.44% | No |
| BMNR251121P00017000 | 10/13 2:24 PM | 17.00 | 0.15 | 0 | 0.1 | 0.00 | 0.00% | 10 | 925 | 186.72% | No |
| BMNR251121P00018000 | 10/7 12:01 PM | 18.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 1 | 214 | 175.78% | No |
| BMNR251121P00019000 | 11/4 3:23 PM | 19.00 | 0.04 | 0 | 0.09 | 0.00 | 0.00% | 1 | 19 | 162.50% | No |
| BMNR251121P00020000 | 11/5 10:29 AM | 20.00 | 0.11 | 0 | 0.12 | 0.07 | 175.00% | 1 | 470 | 159.38% | No |
| BMNR251121P00021000 | 11/4 3:11 PM | 21.00 | 0.06 | 0 | 0.17 | 0.00 | 0.00% | 2 | 25 | 157.81% | No |
| BMNR251121P00022500 | 11/4 3:50 PM | 22.50 | 0.06 | 0.05 | 0.1 | 0.00 | 0.00% | 7 | 2790 | 140.63% | No |
| BMNR251121P00024000 | 11/3 12:10 PM | 24.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 35 | 1181 | 135.55% | No |
| BMNR251121P00025000 | 11/5 1:58 PM | 25.00 | 0.10 | 0.1 | 0.34 | 0.02 | 25.00% | 47 | 5136 | 144.34% | No |
| BMNR251121P00026000 | 11/4 3:14 PM | 26.00 | 0.14 | 0.04 | 0.28 | 0.00 | 0.00% | 2 | 356 | 126.56% | No |
| BMNR251121P00027000 | 11/4 1:52 PM | 27.00 | 0.20 | 0.1 | 0.32 | 0.00 | 0.00% | 2 | 181 | 124.41% | No |
| BMNR251121P00028000 | 11/4 3:49 PM | 28.00 | 0.25 | 0.07 | 0.36 | -0.03 | -10.71% | 1 | 567 | 116.02% | No |
| BMNR251121P00029000 | 11/4 1:35 PM | 29.00 | 0.31 | 0.13 | 0.47 | 0.00 | 0.00% | 1 | 285 | 116.02% | No |
| BMNR251121P00030000 | 11/5 3:45 PM | 30.00 | 0.33 | 0.3 | 0.38 | -0.22 | -40.00% | 247 | 4128 | 110.55% | No |
| BMNR251121P00031000 | 11/5 1:28 PM | 31.00 | 0.40 | 0.3 | 0.5 | 0.00 | 0.00% | 5 | 358 | 106.06% | No |
| BMNR251121P00032000 | 11/5 3:36 PM | 32.00 | 0.48 | 0.28 | 0.63 | -0.35 | -42.17% | 40 | 5903 | 100.78% | No |
| BMNR251121P00033000 | 11/5 2:16 PM | 33.00 | 0.66 | 0.5 | 0.75 | -0.41 | -38.32% | 181 | 4273 | 101.47% | No |
| BMNR251121P00034000 | 11/5 3:46 PM | 34.00 | 0.83 | 0.76 | 0.89 | -0.47 | -36.15% | 73 | 389 | 101.66% | No |
| BMNR251121P00035000 | 11/5 3:46 PM | 35.00 | 1.07 | 1.04 | 1.1 | -0.60 | -35.93% | 456 | 4363 | 102.15% | No |
| BMNR251121P00036000 | 11/5 3:48 PM | 36.00 | 1.28 | 1.23 | 1.4 | -0.70 | -35.35% | 90 | 4518 | 100.88% | No |
| BMNR251121P00037000 | 11/5 3:54 PM | 37.00 | 1.60 | 1.5 | 1.73 | -0.85 | -34.69% | 69 | 1124 | 100.29% | No |
| BMNR251121P00038000 | 11/5 3:48 PM | 38.00 | 1.84 | 1.86 | 2.03 | -0.97 | -34.52% | 82 | 2896 | 99.22% | No |
| BMNR251121P00039000 | 11/5 3:07 PM | 39.00 | 2.20 | 2.25 | 2.43 | -1.20 | -35.29% | 62 | 1151 | 98.83% | No |
| BMNR251121P00040000 | 11/5 3:54 PM | 40.00 | 2.75 | 2.63 | 2.81 | -1.21 | -30.56% | 613 | 7742 | 96.68% | No |
| BMNR251121P00041000 | 11/5 3:59 PM | 41.00 | 3.10 | 3.1 | 3.3 | -1.30 | -29.55% | 102 | 1511 | 96.19% | No |
| BMNR251121P00042000 | 11/5 3:49 PM | 42.00 | 3.65 | 3.45 | 3.85 | -1.21 | -24.90% | 163 | 1757 | 93.51% | Yes |
| BMNR251121P00043000 | 11/5 3:53 PM | 43.00 | 4.32 | 3.95 | 4.45 | -1.19 | -21.60% | 111 | 1582 | 92.38% | Yes |
| BMNR251121P00043500 | 11/5 3:40 PM | 43.50 | 4.60 | 4 | 4.95 | -1.54 | -25.08% | 21 | 64 | 91.31% | Yes |
| BMNR251121P00044000 | 11/5 3:49 PM | 44.00 | 4.88 | 4.6 | 5.25 | -1.69 | -25.72% | 87 | 1555 | 94.92% | Yes |
| BMNR251121P00044500 | 11/5 9:35 AM | 44.50 | 6.15 | 5 | 5.5 | -0.30 | -4.65% | 11 | 134 | 94.73% | Yes |
| BMNR251121P00045000 | 11/5 3:50 PM | 45.00 | 5.60 | 5.3 | 5.85 | -1.55 | -21.68% | 293 | 7799 | 94.24% | Yes |
| BMNR251121P00045500 | 11/5 10:17 AM | 45.50 | 6.28 | 5.6 | 6.15 | -0.93 | -12.90% | 7 | 217 | 92.68% | Yes |
| BMNR251121P00046000 | 11/5 1:27 PM | 46.00 | 6.00 | 6.1 | 6.65 | -1.71 | -22.18% | 101 | 1592 | 96.88% | Yes |
| BMNR251121P00046500 | 11/5 1:58 PM | 46.50 | 6.37 | 6.25 | 6.9 | -1.60 | -20.08% | 61 | 208 | 91.60% | Yes |
| BMNR251121P00047000 | 11/5 3:06 PM | 47.00 | 6.82 | 6.6 | 7.55 | -1.38 | -16.83% | 42 | 1679 | 95.46% | Yes |
| BMNR251121P00047500 | 11/5 3:46 PM | 47.50 | 7.40 | 7 | 7.75 | -1.37 | -15.62% | 7 | 149 | 92.63% | Yes |
| BMNR251121P00048000 | 11/5 3:59 PM | 48.00 | 7.90 | 7.8 | 8.15 | -1.58 | -16.67% | 56 | 4156 | 99.51% | Yes |
| BMNR251121P00048500 | 11/5 2:21 PM | 48.50 | 8.21 | 7.55 | 8.55 | -1.21 | -12.85% | 8 | 216 | 88.18% | Yes |
| BMNR251121P00049000 | 11/5 3:04 PM | 49.00 | 8.50 | 8.3 | 8.9 | -2.02 | -19.20% | 23 | 934 | 93.21% | Yes |
| BMNR251121P00049500 | 11/5 11:11 AM | 49.50 | 8.86 | 8.3 | 9.3 | -0.83 | -8.57% | 3 | 119 | 84.67% | Yes |
| BMNR251121P00050000 | 11/5 3:55 PM | 50.00 | 9.50 | 9.15 | 9.85 | -2.01 | -17.46% | 312 | 18977 | 95.65% | Yes |
| BMNR251121P00051000 | 11/5 2:02 PM | 51.00 | 10.00 | 10.15 | 10.55 | -0.70 | -6.54% | 27 | 650 | 95.41% | Yes |
| BMNR251121P00051500 | 11/5 10:51 AM | 51.50 | 10.45 | 10.35 | 11 | 0.68 | 6.96% | 5 | 53 | 90.33% | Yes |
| BMNR251121P00052000 | 11/5 2:55 PM | 52.00 | 10.90 | 10.25 | 11.65 | -1.82 | -14.31% | 54 | 715 | 81.15% | Yes |
| BMNR251121P00053000 | 11/5 2:12 PM | 53.00 | 11.88 | 11.35 | 12.35 | -1.97 | -14.22% | 19 | 2038 | 79.49% | Yes |
| BMNR251121P00054000 | 11/5 11:24 AM | 54.00 | 13.16 | 12.1 | 13.25 | -1.31 | -9.05% | 4 | 646 | 67.77% | Yes |
| BMNR251121P00055000 | 11/5 3:28 PM | 55.00 | 13.76 | 13.5 | 14.2 | -1.89 | -12.08% | 172 | 5316 | 88.09% | Yes |
| BMNR251121P00056000 | 11/5 11:28 AM | 56.00 | 15.12 | 14.5 | 15.3 | 0.00 | 0.00% | 5 | 68 | 95.90% | Yes |
| BMNR251121P00057000 | 11/5 11:58 AM | 57.00 | 15.80 | 15.5 | 16.1 | -1.10 | -6.51% | 1 | 342 | 92.09% | Yes |
| BMNR251121P00058000 | 11/5 12:06 PM | 58.00 | 16.77 | 16.3 | 17.55 | -1.65 | -8.96% | 1 | 239 | 105.76% | Yes |
| BMNR251121P00059000 | 11/4 3:54 PM | 59.00 | 19.90 | 17.25 | 18.2 | 0.00 | 0.00% | 71 | 202 | 91.80% | Yes |
| BMNR251121P00060000 | 11/5 3:39 PM | 60.00 | 18.46 | 18.25 | 19.75 | -2.44 | -11.67% | 83 | 5859 | 118.75% | Yes |
| BMNR251121P00061000 | 11/4 12:52 PM | 61.00 | 20.01 | 18.55 | 20 | 0.00 | 0.00% | 1 | 214 | 122.56% | Yes |
| BMNR251121P00065000 | 11/5 3:54 PM | 65.00 | 23.55 | 22.95 | 24.05 | -0.84 | -3.44% | 73 | 5780 | 140.43% | Yes |
| BMNR251121P00070000 | 11/4 3:00 PM | 70.00 | 30.05 | 27.55 | 29.7 | 0.00 | 0.00% | 297 | 2095 | 105.86% | Yes |
| BMNR251121P00075000 | 11/4 2:49 PM | 75.00 | 35.10 | 32.35 | 34.65 | 0.00 | 0.00% | 5 | 359 | 208.20% | Yes |
| BMNR251121P00080000 | 11/4 10:40 AM | 80.00 | 37.50 | 37.2 | 39.65 | 0.00 | 0.00% | 3 | 347 | 223.15% | Yes |
| BMNR251121P00085000 | 10/31 3:57 PM | 85.00 | 39.23 | 42.2 | 44.6 | 0.00 | 0.00% | 2 | 37 | 233.98% | Yes |
| BMNR251121P00090000 | 11/4 10:12 AM | 90.00 | 48.30 | 47.2 | 50.2 | 0.00 | 0.00% | 31 | 46 | 166.80% | Yes |
| BMNR251121P00095000 | 10/22 9:40 AM | 95.00 | 45.30 | 52.15 | 55.3 | 0.00 | 0.00% | 1 | 3 | 180.86% | Yes |
| BMNR251121P00100000 | 11/3 2:50 PM | 100.00 | 55.45 | 57.15 | 60.3 | 0.00 | 0.00% | 2 | 53 | 189.84% | Yes |
| BMNR251121P00105000 | 10/30 3:07 PM | 105.00 | 59.38 | 62.15 | 65.2 | 0.00 | 0.00% | 1 | 44 | 187.50% | Yes |
