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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251128C00024000 | 11/5 2:48 PM | 24.00 | 18.00 | 16.55 | 19.4 | -1.73 | -8.77% | 1 | 22 | 160.74% | Yes |
| BMNR251128C00025000 | 10/31 9:52 AM | 25.00 | 21.82 | 15.8 | 18.65 | 0.00 | 0.00% | 7 | 7 | 167.58% | Yes |
| BMNR251128C00026000 | 10/30 1:06 PM | 26.00 | 20.87 | 14.85 | 17.45 | 0.00 | 0.00% | 1 | 0 | 152.83% | Yes |
| BMNR251128C00028000 | 11/3 9:35 AM | 28.00 | 15.70 | 13 | 15.2 | 0.00 | 0.00% | 6 | 6 | 130.86% | Yes |
| BMNR251128C00029000 | 10/30 2:25 PM | 29.00 | 16.77 | 11.35 | 14.5 | 0.00 | 0.00% | 1 | 10 | 111.72% | Yes |
| BMNR251128C00030000 | 11/4 10:10 AM | 30.00 | 12.50 | 11.2 | 13.45 | 0.00 | 0.00% | 1 | 153 | 124.22% | Yes |
| BMNR251128C00033000 | 11/4 10:10 AM | 33.00 | 10.02 | 8.65 | 11.15 | 0.00 | 0.00% | 1 | 3 | 118.85% | Yes |
| BMNR251128C00035000 | 11/5 2:17 PM | 35.00 | 8.60 | 7.05 | 9 | 0.00 | 0.00% | 8 | 51 | 103.56% | Yes |
| BMNR251128C00037000 | 11/4 2:11 PM | 37.00 | 6.25 | 5.4 | 8.1 | 0.00 | 0.00% | 2 | 1 | 104.44% | Yes |
| BMNR251128C00038000 | 11/4 1:02 PM | 38.00 | 5.80 | 5.1 | 7.35 | 0.00 | 0.00% | 1 | 80 | 106.25% | Yes |
| BMNR251128C00040000 | 11/5 2:39 PM | 40.00 | 5.60 | 4 | 5.7 | 1.08 | 23.89% | 20 | 182 | 98.73% | Yes |
| BMNR251128C00041000 | 11/5 1:03 PM | 41.00 | 5.05 | 3.85 | 5.6 | 0.90 | 21.69% | 15 | 101 | 107.37% | Yes |
| BMNR251128C00042000 | 11/5 3:58 PM | 42.00 | 4.25 | 4.1 | 4.65 | 0.65 | 18.06% | 354 | 47 | 109.57% | No |
| BMNR251128C00043000 | 11/5 1:48 PM | 43.00 | 4.50 | 3.7 | 4.5 | 0.65 | 16.88% | 17 | 130 | 112.70% | No |
| BMNR251128C00044000 | 11/5 3:21 PM | 44.00 | 3.79 | 3.35 | 3.6 | 0.79 | 26.33% | 32 | 1033 | 106.84% | No |
| BMNR251128C00045000 | 11/5 3:51 PM | 45.00 | 3.47 | 3.05 | 3.6 | 0.87 | 33.46% | 32 | 924 | 111.48% | No |
| BMNR251128C00046000 | 11/5 3:55 PM | 46.00 | 2.96 | 2.71 | 3.35 | 0.33 | 12.55% | 17 | 494 | 112.06% | No |
| BMNR251128C00047000 | 11/5 3:47 PM | 47.00 | 2.71 | 2.47 | 2.99 | 0.39 | 16.81% | 106 | 773 | 111.87% | No |
| BMNR251128C00048000 | 11/5 3:59 PM | 48.00 | 2.28 | 2.23 | 2.44 | 0.28 | 14.00% | 31 | 232 | 108.64% | No |
| BMNR251128C00049000 | 11/5 12:50 PM | 49.00 | 2.26 | 1.88 | 2.95 | 0.44 | 24.18% | 45 | 183 | 116.94% | No |
| BMNR251128C00050000 | 11/5 3:49 PM | 50.00 | 2.00 | 1.87 | 2 | 0.18 | 9.89% | 694 | 2720 | 110.21% | No |
| BMNR251128C00051000 | 11/5 2:31 PM | 51.00 | 1.90 | 1.64 | 1.95 | 0.40 | 26.67% | 45 | 1180 | 111.91% | No |
| BMNR251128C00052000 | 11/5 3:35 PM | 52.00 | 1.65 | 1.51 | 1.69 | 0.19 | 13.01% | 74 | 1403 | 111.57% | No |
| BMNR251128C00052500 | 11/5 2:36 PM | 52.50 | 1.68 | 1.26 | 1.85 | 0.39 | 30.23% | 18 | 353 | 112.74% | No |
| BMNR251128C00053000 | 11/5 3:49 PM | 53.00 | 1.48 | 1.35 | 1.55 | 0.13 | 9.63% | 299 | 1857 | 112.06% | No |
| BMNR251128C00053500 | 11/5 2:15 PM | 53.50 | 1.30 | 1.13 | 1.59 | -0.01 | -0.76% | 20 | 101 | 111.62% | No |
| BMNR251128C00054000 | 11/5 2:56 PM | 54.00 | 1.53 | 1.24 | 1.54 | 0.39 | 34.21% | 86 | 538 | 114.89% | No |
| BMNR251128C00054500 | 11/5 1:37 PM | 54.50 | 1.37 | 1.15 | 1.48 | -0.04 | -2.84% | 11 | 196 | 114.80% | No |
| BMNR251128C00055000 | 11/5 3:55 PM | 55.00 | 1.15 | 1.12 | 1.28 | 0.10 | 9.52% | 258 | 1922 | 113.28% | No |
| BMNR251128C00055500 | 11/5 2:51 PM | 55.50 | 1.25 | 0.91 | 1.52 | 0.05 | 4.17% | 10 | 96 | 115.92% | No |
| BMNR251128C00056000 | 11/5 3:58 PM | 56.00 | 1.10 | 1.02 | 1.17 | 0.12 | 12.24% | 40 | 283 | 113.97% | No |
| BMNR251128C00056500 | 11/5 3:14 PM | 56.50 | 1.11 | 0.94 | 1.12 | -0.08 | -6.72% | 38 | 40 | 113.67% | No |
| BMNR251128C00057000 | 11/5 2:19 PM | 57.00 | 1.11 | 0.77 | 1.15 | 0.06 | 5.71% | 90 | 649 | 113.18% | No |
| BMNR251128C00057500 | 11/5 3:56 PM | 57.50 | 1.05 | 0.77 | 1.05 | 0.20 | 23.53% | 336 | 832 | 113.23% | No |
| BMNR251128C00058000 | 11/5 3:33 PM | 58.00 | 0.96 | 0.76 | 1.03 | 0.06 | 6.67% | 55 | 357 | 114.55% | No |
| BMNR251128C00058500 | 11/5 3:55 PM | 58.50 | 0.90 | 0.75 | 1.26 | 0.15 | 20.00% | 35 | 288 | 120.70% | No |
| BMNR251128C00059000 | 11/5 1:02 PM | 59.00 | 0.92 | 0.68 | 1.2 | 0.08 | 9.52% | 21 | 471 | 120.12% | No |
| BMNR251128C00059500 | 11/5 1:27 PM | 59.50 | 0.87 | 0.61 | 1.15 | 0.01 | 1.16% | 31 | 130 | 119.53% | No |
| BMNR251128C00060000 | 11/5 3:53 PM | 60.00 | 0.80 | 0.72 | 0.82 | 0.10 | 14.29% | 373 | 5709 | 116.80% | No |
| BMNR251128C00060500 | 11/5 1:27 PM | 60.50 | 0.85 | 0.54 | 0.92 | -0.30 | -26.09% | 2 | 31 | 116.80% | No |
| BMNR251128C00061000 | 11/5 1:21 PM | 61.00 | 0.93 | 0.7 | 1.13 | 0.11 | 13.41% | 10 | 143 | 126.37% | No |
| BMNR251128C00061500 | 11/5 10:21 AM | 61.50 | 0.52 | 0.44 | 0.85 | -0.13 | -20.00% | 3 | 156 | 116.31% | No |
| BMNR251128C00062000 | 11/5 1:05 PM | 62.00 | 0.78 | 0.35 | 1.04 | 0.11 | 16.42% | 76 | 614 | 120.31% | No |
| BMNR251128C00062500 | 11/5 12:12 PM | 62.50 | 0.70 | 0.33 | 0.78 | 0.05 | 7.69% | 5 | 222 | 115.14% | No |
| BMNR251128C00063000 | 11/5 1:53 PM | 63.00 | 0.69 | 0.49 | 0.98 | -0.22 | -24.18% | 66 | 357 | 125.39% | No |
| BMNR251128C00064000 | 11/5 1:53 PM | 64.00 | 0.65 | 0.57 | 0.78 | -0.25 | -27.78% | 80 | 41 | 125.78% | No |
| BMNR251128C00065000 | 11/5 3:38 PM | 65.00 | 0.58 | 0.5 | 0.65 | 0.02 | 3.57% | 234 | 1604 | 123.93% | No |
| BMNR251128C00066000 | 11/5 12:51 PM | 66.00 | 0.62 | 0.47 | 0.76 | 0.16 | 34.78% | 70 | 100 | 128.91% | No |
| BMNR251128C00067000 | 11/5 11:45 AM | 67.00 | 0.59 | 0.2 | 0.78 | 0.40 | 210.53% | 11 | 48 | 125.00% | No |
| BMNR251128C00068000 | 11/5 11:53 AM | 68.00 | 0.52 | 0.06 | 0.6 | 0.19 | 57.58% | 2 | 306 | 117.38% | No |
| BMNR251128C00069000 | 11/5 10:39 AM | 69.00 | 0.50 | 0.2 | 0.55 | 0.00 | 0.00% | 11 | 120 | 123.24% | No |
| BMNR251128C00070000 | 11/5 3:36 PM | 70.00 | 0.42 | 0.32 | 0.49 | 0.02 | 5.00% | 52 | 1402 | 127.83% | No |
| BMNR251128C00071000 | 11/4 10:26 AM | 71.00 | 0.50 | 0.24 | 0.67 | 0.00 | 0.00% | 93 | 32 | 133.59% | No |
| BMNR251128C00072000 | 11/5 9:34 AM | 72.00 | 0.40 | 0.18 | 0.9 | 0.00 | 0.00% | 1 | 107 | 141.31% | No |
| BMNR251128C00075000 | 11/5 3:57 PM | 75.00 | 0.35 | 0.14 | 0.46 | 0.00 | 0.00% | 12 | 371 | 132.03% | No |
| BMNR251128C00080000 | 11/5 10:50 AM | 80.00 | 0.30 | 0.1 | 0.35 | 0.01 | 3.45% | 7 | 804 | 135.94% | No |
| BMNR251128C00085000 | 11/5 3:57 PM | 85.00 | 0.25 | 0.15 | 0.29 | 0.00 | 0.00% | 259 | 1162 | 144.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251128P00028000 | 11/5 3:42 PM | 28.00 | 0.37 | 0.35 | 0.4 | -0.16 | -30.19% | 16 | 75 | 111.13% | No |
| BMNR251128P00030000 | 11/5 1:52 PM | 30.00 | 0.58 | 0.32 | 0.62 | -0.24 | -29.27% | 48 | 223 | 101.37% | No |
| BMNR251128P00031000 | 11/5 10:08 AM | 31.00 | 0.42 | 0.32 | 0.96 | -0.28 | -40.00% | 1 | 8 | 102.54% | No |
| BMNR251128P00032000 | 11/5 12:55 PM | 32.00 | 0.90 | 0.8 | 1.18 | -0.30 | -25.00% | 39 | 118 | 109.67% | No |
| BMNR251128P00033000 | 11/5 3:32 PM | 33.00 | 1.06 | 0.85 | 1.33 | -0.44 | -29.33% | 6 | 96 | 104.59% | No |
| BMNR251128P00034000 | 11/5 3:05 PM | 34.00 | 1.30 | 0.82 | 1.4 | -0.38 | -22.62% | 9 | 88 | 96.29% | No |
| BMNR251128P00035000 | 11/5 3:43 PM | 35.00 | 1.56 | 1.21 | 1.71 | -0.54 | -25.71% | 82 | 702 | 98.93% | No |
| BMNR251128P00036000 | 11/5 1:31 PM | 36.00 | 1.75 | 1.57 | 2.04 | -0.80 | -31.37% | 9 | 183 | 99.80% | No |
| BMNR251128P00037000 | 11/5 3:18 PM | 37.00 | 2.20 | 2.15 | 2.39 | -0.80 | -26.67% | 117 | 273 | 102.78% | No |
| BMNR251128P00038000 | 11/5 3:40 PM | 38.00 | 2.56 | 1.96 | 2.88 | -0.99 | -27.89% | 57 | 340 | 96.14% | No |
| BMNR251128P00039000 | 11/5 3:00 PM | 39.00 | 3.05 | 2.99 | 3.2 | -1.05 | -25.61% | 12 | 259 | 102.30% | No |
| BMNR251128P00040000 | 11/5 3:59 PM | 40.00 | 3.57 | 3.45 | 3.6 | -1.13 | -24.04% | 1830 | 1712 | 101.07% | No |
| BMNR251128P00041000 | 11/5 3:58 PM | 41.00 | 4.10 | 3.6 | 4.15 | -1.00 | -19.61% | 1703 | 709 | 97.07% | No |
| BMNR251128P00042000 | 11/5 3:11 PM | 42.00 | 4.43 | 3.45 | 4.8 | -1.22 | -21.59% | 67 | 666 | 89.94% | Yes |
| BMNR251128P00043000 | 11/5 3:48 PM | 43.00 | 5.10 | 4 | 6.15 | -1.35 | -20.93% | 83 | 719 | 98.44% | Yes |
| BMNR251128P00044000 | 11/5 2:49 PM | 44.00 | 5.68 | 4.75 | 6.15 | -1.02 | -15.22% | 25 | 700 | 92.48% | Yes |
| BMNR251128P00045000 | 11/5 3:49 PM | 45.00 | 6.41 | 6 | 6.9 | -1.61 | -20.07% | 33 | 1915 | 100.59% | Yes |
| BMNR251128P00046000 | 11/5 2:50 PM | 46.00 | 7.14 | 6 | 7.4 | -1.53 | -17.65% | 218 | 590 | 89.75% | Yes |
| BMNR251128P00047000 | 11/5 2:52 PM | 47.00 | 7.64 | 7.4 | 8.45 | -1.53 | -16.68% | 35 | 705 | 102.30% | Yes |
| BMNR251128P00048000 | 11/5 3:52 PM | 48.00 | 8.52 | 8 | 9.6 | -1.53 | -15.22% | 54 | 824 | 105.71% | Yes |
| BMNR251128P00049000 | 11/5 3:53 PM | 49.00 | 9.35 | 8.1 | 9.75 | -1.38 | -12.86% | 10 | 238 | 88.13% | Yes |
| BMNR251128P00050000 | 11/5 3:01 PM | 50.00 | 10.07 | 9.2 | 10.8 | -1.92 | -16.01% | 77 | 2025 | 95.85% | Yes |
| BMNR251128P00051000 | 11/5 1:36 PM | 51.00 | 10.98 | 10.15 | 11.85 | -1.30 | -10.59% | 78 | 296 | 101.17% | Yes |
| BMNR251128P00052000 | 11/5 1:19 PM | 52.00 | 12.02 | 11.05 | 12.4 | -0.93 | -7.18% | 25 | 282 | 97.71% | Yes |
| BMNR251128P00052500 | 11/5 1:27 PM | 52.50 | 12.16 | 11.45 | 13.6 | -1.32 | -9.79% | 3 | 84 | 109.47% | Yes |
| BMNR251128P00053000 | 11/5 11:39 AM | 53.00 | 12.70 | 11.4 | 13.2 | -1.27 | -9.09% | 26 | 227 | 87.50% | Yes |
| BMNR251128P00053500 | 11/5 10:18 AM | 53.50 | 13.55 | 12.75 | 14.5 | 0.63 | 4.88% | 2 | 71 | 117.33% | Yes |
| BMNR251128P00054000 | 11/5 10:10 AM | 54.00 | 14.00 | 12.7 | 15.4 | -0.80 | -5.41% | 2 | 127 | 117.38% | Yes |
| BMNR251128P00054500 | 11/5 12:53 PM | 54.50 | 14.00 | 12 | 14.95 | -1.99 | -12.45% | 2 | 43 | 79.39% | Yes |
| BMNR251128P00055000 | 11/5 3:20 PM | 55.00 | 14.33 | 13.7 | 14.9 | -2.14 | -12.99% | 200 | 340 | 95.90% | Yes |
| BMNR251128P00055500 | 10/21 11:37 AM | 55.50 | 8.93 | 14.75 | 15.85 | 0.00 | 0.00% | 0 | 1 | 116.11% | Yes |
| BMNR251128P00056000 | 11/5 11:18 AM | 56.00 | 15.50 | 13.55 | 15.8 | -0.05 | -0.32% | 2 | 116 | 63.28% | Yes |
| BMNR251128P00056500 | 11/3 1:42 PM | 56.50 | 14.00 | 14.65 | 17.05 | 0.00 | 0.00% | 5 | 6 | 103.86% | Yes |
| BMNR251128P00057000 | 11/5 12:36 PM | 57.00 | 16.08 | 14.7 | 17.45 | -0.90 | -5.30% | 10 | 13 | 93.65% | Yes |
| BMNR251128P00057500 | 11/5 3:34 PM | 57.50 | 16.35 | 15.8 | 17.15 | 0.68 | 4.34% | 5 | 9 | 90.23% | Yes |
| BMNR251128P00058000 | 11/4 9:47 AM | 58.00 | 18.22 | 15.6 | 18.25 | 0.61 | 3.46% | 1 | 77 | 89.06% | Yes |
| BMNR251128P00058500 | 10/14 10:19 AM | 58.50 | 12.00 | 16.5 | 18.05 | 0.00 | 0.00% | 1 | 1 | 80.27% | Yes |
| BMNR251128P00059000 | 11/5 9:30 AM | 59.00 | 18.55 | 16.1 | 19.9 | 0.90 | 5.10% | 1 | 9 | 96.68% | Yes |
| BMNR251128P00060000 | 11/5 3:39 PM | 60.00 | 18.80 | 17.9 | 19.5 | -1.85 | -8.96% | 47 | 161 | 77.54% | Yes |
| BMNR251128P00060500 | 10/27 10:01 AM | 60.50 | 11.52 | 18.35 | 20.75 | 0.00 | 0.00% | 0 | 1 | 104.30% | Yes |
| BMNR251128P00061000 | 10/23 9:35 AM | 61.00 | 16.11 | 18.8 | 21.2 | 0.00 | 0.00% | 0 | 21 | 103.13% | Yes |
| BMNR251128P00061500 | 10/29 10:25 AM | 61.50 | 12.97 | 19.4 | 21.7 | 0.00 | 0.00% | 4 | 11 | 107.52% | Yes |
| BMNR251128P00062000 | 11/5 9:47 AM | 62.00 | 21.78 | 19.75 | 22.15 | -0.52 | -2.33% | 5 | 73 | 103.32% | Yes |
| BMNR251128P00063000 | 11/4 1:57 PM | 63.00 | 22.89 | 20.7 | 22.85 | 0.00 | 0.00% | 50 | 1 | 93.36% | Yes |
| BMNR251128P00064000 | 10/29 3:09 PM | 64.00 | 15.85 | 21.7 | 23.8 | 0.00 | 0.00% | 12 | 12 | 93.75% | Yes |
| BMNR251128P00065000 | 11/4 9:41 AM | 65.00 | 24.77 | 22.6 | 24.95 | 0.00 | 0.00% | 63 | 76 | 98.63% | Yes |
| BMNR251128P00066000 | 11/4 9:41 AM | 66.00 | 25.80 | 23.8 | 26 | 0.00 | 0.00% | 43 | 50 | 111.43% | Yes |
| BMNR251128P00067000 | 10/27 9:56 AM | 67.00 | 16.90 | 24.55 | 26.95 | 0.00 | 0.00% | 3 | 3 | 101.37% | Yes |
| BMNR251128P00068000 | 10/31 10:52 AM | 68.00 | 22.47 | 25.5 | 27.95 | 0.00 | 0.00% | 40 | 1 | 100.98% | Yes |
| BMNR251128P00069000 | 11/3 11:11 AM | 69.00 | 26.20 | 26.3 | 28.9 | 0.00 | 0.00% | 3 | 3 | 78.91% | Yes |
| BMNR251128P00070000 | 10/30 12:12 PM | 70.00 | 24.19 | 27.65 | 29.9 | 0.00 | 0.00% | 45 | 119 | 111.13% | Yes |
| BMNR251128P00080000 | 10/17 10:50 AM | 80.00 | 32.15 | 36.55 | 39.75 | 0.00 | 0.00% | 1 | 2 | 192.19% | Yes |
| BMNR251128P00085000 | 10/30 3:07 PM | 85.00 | 39.10 | 42.25 | 44.7 | 0.00 | 0.00% | 1 | 3 | 201.56% | Yes |
