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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251205C00025000 | 11/4 9:50 AM | 25.00 | 17.05 | 15.9 | 18.3 | 0.00 | 0.00% | 3 | 9 | 140.43% | Yes |
| BMNR251205C00030000 | 11/5 3:46 PM | 30.00 | 13.15 | 11.9 | 13.85 | 0.83 | 6.74% | 6 | 5 | 130.18% | Yes |
| BMNR251205C00035000 | 11/5 10:13 AM | 35.00 | 8.00 | 7.6 | 10.4 | 0.09 | 1.14% | 1 | 14 | 117.19% | Yes |
| BMNR251205C00037000 | 11/4 11:58 AM | 37.00 | 7.18 | 5.8 | 8.95 | 0.00 | 0.00% | 4 | 4 | 106.89% | Yes |
| BMNR251205C00038000 | 11/4 2:09 PM | 38.00 | 6.30 | 5.2 | 7.8 | 0.00 | 0.00% | 1 | 2 | 99.80% | Yes |
| BMNR251205C00040000 | 11/5 2:05 PM | 40.00 | 6.75 | 4.75 | 6.4 | 1.90 | 39.18% | 30 | 67 | 102.49% | Yes |
| BMNR251205C00041000 | 11/5 1:28 PM | 41.00 | 5.45 | 4 | 6.25 | 0.90 | 19.78% | 24 | 107 | 102.91% | Yes |
| BMNR251205C00042000 | 11/5 3:16 PM | 42.00 | 5.06 | 4.8 | 5.4 | 0.81 | 19.06% | 130 | 20 | 111.52% | No |
| BMNR251205C00043000 | 11/5 3:59 PM | 43.00 | 5.10 | 4 | 5.1 | 0.89 | 21.14% | 12 | 56 | 108.50% | No |
| BMNR251205C00044000 | 11/5 3:58 PM | 44.00 | 4.15 | 3.1 | 4.55 | 0.40 | 10.67% | 29 | 247 | 101.27% | No |
| BMNR251205C00045000 | 11/5 3:38 PM | 45.00 | 4.00 | 2.94 | 4.15 | 0.40 | 11.11% | 115 | 105 | 102.71% | No |
| BMNR251205C00045500 | 11/5 1:15 PM | 45.50 | 4.00 | 2.39 | 4.05 | 0.43 | 12.04% | 19 | 140 | 99.32% | No |
| BMNR251205C00046000 | 11/5 2:40 PM | 46.00 | 3.68 | 3.3 | 3.95 | 0.63 | 20.66% | 27 | 131 | 111.18% | No |
| BMNR251205C00046500 | 11/5 2:29 PM | 46.50 | 3.60 | 3.05 | 3.8 | 0.49 | 15.76% | 14 | 23 | 110.21% | No |
| BMNR251205C00047000 | 11/5 3:37 PM | 47.00 | 3.35 | 2.83 | 3.4 | 0.40 | 13.56% | 85 | 38 | 106.74% | No |
| BMNR251205C00047500 | 11/5 1:22 PM | 47.50 | 3.40 | 2.24 | 3.45 | 0.36 | 11.84% | 59 | 65 | 103.96% | No |
| BMNR251205C00048000 | 11/5 2:12 PM | 48.00 | 2.98 | 2.79 | 3.4 | 0.29 | 10.78% | 59 | 109 | 112.31% | No |
| BMNR251205C00048500 | 11/5 2:01 PM | 48.50 | 3.15 | 2.5 | 3.35 | 0.44 | 16.24% | 39 | 37 | 111.48% | No |
| BMNR251205C00049000 | 11/5 11:47 AM | 49.00 | 2.76 | 2.41 | 3.05 | 0.36 | 15.00% | 26 | 75 | 109.96% | No |
| BMNR251205C00049500 | 11/5 1:51 PM | 49.50 | 3.00 | 2.26 | 3.15 | 0.48 | 19.05% | 16 | 162 | 112.11% | No |
| BMNR251205C00050000 | 11/5 3:56 PM | 50.00 | 2.60 | 2.45 | 2.81 | 0.38 | 17.12% | 312 | 608 | 113.04% | No |
| BMNR251205C00051000 | 11/5 3:46 PM | 51.00 | 2.40 | 2.2 | 2.58 | 0.29 | 13.74% | 21 | 44 | 112.65% | No |
| BMNR251205C00052000 | 11/5 1:55 PM | 52.00 | 2.26 | 1.95 | 2.49 | 0.34 | 17.71% | 50 | 435 | 113.43% | No |
| BMNR251205C00052500 | 11/5 3:53 PM | 52.50 | 2.15 | 1.78 | 2.47 | -0.41 | -16.02% | 4 | 24 | 113.48% | No |
| BMNR251205C00053000 | 11/5 3:54 PM | 53.00 | 2.00 | 1.75 | 2.19 | 0.20 | 11.11% | 59 | 83 | 111.91% | No |
| BMNR251205C00053500 | 11/5 10:47 AM | 53.50 | 2.11 | 1.6 | 2.08 | 0.26 | 14.05% | 8 | 55 | 110.89% | No |
| BMNR251205C00054000 | 11/5 3:27 PM | 54.00 | 1.89 | 1.57 | 1.95 | 0.17 | 9.88% | 15 | 64 | 110.94% | No |
| BMNR251205C00055000 | 11/5 3:56 PM | 55.00 | 1.75 | 1.57 | 1.75 | 0.28 | 19.05% | 105 | 369 | 112.45% | No |
| BMNR251205C00056000 | 11/5 11:53 AM | 56.00 | 1.76 | 1.38 | 1.7 | 0.26 | 17.33% | 9 | 34 | 113.14% | No |
| BMNR251205C00057000 | 11/5 1:56 PM | 57.00 | 1.65 | 0.92 | 1.65 | 0.28 | 20.44% | 18 | 266 | 109.67% | No |
| BMNR251205C00058000 | 11/5 11:16 AM | 58.00 | 1.44 | 1.35 | 1.66 | 0.19 | 15.20% | 1 | 63 | 119.63% | No |
| BMNR251205C00059000 | 11/5 3:54 PM | 59.00 | 1.30 | 1.25 | 1.47 | 0.09 | 7.44% | 13 | 32 | 118.95% | No |
| BMNR251205C00060000 | 11/5 3:42 PM | 60.00 | 1.20 | 1.03 | 1.42 | 0.06 | 5.26% | 168 | 392 | 118.21% | No |
| BMNR251205C00061000 | 11/5 1:52 PM | 61.00 | 1.33 | 0.75 | 1.33 | 0.28 | 26.67% | 14 | 119 | 115.48% | No |
| BMNR251205C00062000 | 11/5 2:48 PM | 62.00 | 1.08 | 0.84 | 1.11 | -0.01 | -0.92% | 28 | 81 | 116.31% | No |
| BMNR251205C00063000 | 11/5 2:55 PM | 63.00 | 0.92 | 0.54 | 1.18 | -0.15 | -14.02% | 16 | 75 | 115.14% | No |
| BMNR251205C00065000 | 11/5 3:34 PM | 65.00 | 0.91 | 0.74 | 0.92 | 0.08 | 9.64% | 103 | 367 | 119.73% | No |
| BMNR251205C00070000 | 11/5 3:34 PM | 70.00 | 0.62 | 0.3 | 0.8 | -0.03 | -4.62% | 106 | 887 | 120.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251205P00025000 | 11/4 3:53 PM | 25.00 | 0.30 | 0.05 | 0.45 | -0.10 | -25.00% | 5 | 55 | 109.77% | No |
| BMNR251205P00030000 | 11/5 3:46 PM | 30.00 | 0.72 | 0.55 | 1.1 | -0.43 | -37.39% | 60 | 91 | 105.91% | No |
| BMNR251205P00035000 | 11/5 3:36 PM | 35.00 | 2.05 | 1.61 | 2.19 | -0.72 | -25.99% | 174 | 443 | 99.22% | No |
| BMNR251205P00037000 | 11/5 1:06 PM | 37.00 | 2.72 | 2.47 | 2.96 | -0.98 | -26.49% | 61 | 107 | 101.17% | No |
| BMNR251205P00038000 | 11/5 3:44 PM | 38.00 | 3.18 | 2.95 | 3.35 | -1.02 | -24.29% | 53 | 255 | 101.42% | No |
| BMNR251205P00039000 | 11/5 2:42 PM | 39.00 | 3.65 | 3.25 | 3.75 | -0.84 | -18.71% | 113 | 199 | 98.97% | No |
| BMNR251205P00040000 | 11/5 3:54 PM | 40.00 | 4.00 | 3.25 | 4.4 | -1.34 | -25.09% | 297 | 2881 | 95.36% | No |
| BMNR251205P00041000 | 11/5 3:26 PM | 41.00 | 4.59 | 4 | 4.85 | -1.29 | -21.94% | 57 | 223 | 97.02% | No |
| BMNR251205P00042000 | 11/5 2:17 PM | 42.00 | 5.25 | 4.05 | 5.75 | -1.10 | -17.32% | 16 | 171 | 95.26% | Yes |
| BMNR251205P00043000 | 11/5 2:47 PM | 43.00 | 5.70 | 4.9 | 6.4 | -1.30 | -18.57% | 24 | 165 | 98.54% | Yes |
| BMNR251205P00044000 | 11/5 10:24 AM | 44.00 | 6.57 | 5.35 | 6.7 | -1.48 | -18.39% | 10 | 274 | 93.36% | Yes |
| BMNR251205P00044500 | 11/3 2:22 PM | 44.50 | 5.92 | 6.25 | 7.15 | 0.00 | 0.00% | 2 | 17 | 100.73% | Yes |
| BMNR251205P00045000 | 11/5 2:29 PM | 45.00 | 6.99 | 6 | 8.3 | -1.26 | -15.27% | 213 | 2907 | 103.22% | Yes |
| BMNR251205P00045500 | 11/5 2:40 PM | 45.50 | 7.10 | 5.85 | 9.05 | -1.20 | -14.46% | 52 | 55 | 102.49% | Yes |
| BMNR251205P00046000 | 11/5 3:06 PM | 46.00 | 7.32 | 6.2 | 9.4 | -1.98 | -21.29% | 3 | 165 | 102.64% | Yes |
| BMNR251205P00046500 | 11/4 9:59 AM | 46.50 | 8.99 | 7.4 | 10 | 1.05 | 13.22% | 1 | 88 | 114.36% | Yes |
| BMNR251205P00047000 | 11/5 9:45 AM | 47.00 | 9.05 | 7.2 | 8.9 | -0.65 | -6.70% | 8 | 137 | 92.77% | Yes |
| BMNR251205P00047500 | 11/5 1:13 PM | 47.50 | 8.81 | 8.65 | 10.05 | -1.16 | -11.63% | 4 | 93 | 113.11% | Yes |
| BMNR251205P00048000 | 11/5 11:29 AM | 48.00 | 9.46 | 8.45 | 11.05 | -0.98 | -9.39% | 6 | 430 | 113.92% | Yes |
| BMNR251205P00048500 | 11/5 10:16 AM | 48.50 | 10.34 | 8.4 | 11.1 | -0.59 | -5.40% | 2 | 18 | 105.86% | Yes |
| BMNR251205P00049000 | 11/4 11:15 AM | 49.00 | 10.42 | 9.2 | 10.75 | 0.65 | 6.65% | 3 | 45 | 102.44% | Yes |
| BMNR251205P00049500 | 11/5 2:55 PM | 49.50 | 10.17 | 8.7 | 11 | -0.10 | -0.97% | 11 | 17 | 90.53% | Yes |
| BMNR251205P00050000 | 11/5 3:38 PM | 50.00 | 10.60 | 10.6 | 11.1 | -1.74 | -14.10% | 22 | 458 | 104.83% | Yes |
| BMNR251205P00051000 | 11/5 3:06 PM | 51.00 | 11.47 | 9.9 | 13 | -1.30 | -10.18% | 6 | 92 | 100.29% | Yes |
| BMNR251205P00052000 | 11/5 9:48 AM | 52.00 | 13.44 | 11.5 | 13.1 | -0.01 | -0.07% | 6 | 43 | 101.22% | Yes |
| BMNR251205P00052500 | 11/5 1:59 PM | 52.50 | 12.22 | 12.5 | 14.15 | -2.06 | -14.43% | 1 | 7 | 116.36% | Yes |
| BMNR251205P00053000 | 11/5 2:04 PM | 53.00 | 13.09 | 11.55 | 13.95 | -0.77 | -5.56% | 27 | 30 | 90.87% | Yes |
| BMNR251205P00053500 | 11/4 3:44 PM | 53.50 | 15.21 | 12.7 | 14.7 | 0.00 | 0.00% | 2 | 6 | 105.23% | Yes |
| BMNR251205P00054000 | 11/5 2:13 PM | 54.00 | 13.69 | 13.15 | 14.75 | 1.09 | 8.65% | 13 | 15 | 100.59% | Yes |
| BMNR251205P00055000 | 11/5 2:08 PM | 55.00 | 14.67 | 13.35 | 15.65 | -0.10 | -0.68% | 45 | 77 | 91.11% | Yes |
| BMNR251205P00056000 | 11/4 12:47 PM | 56.00 | 16.55 | 14.4 | 17.2 | 0.38 | 2.35% | 12 | 7 | 104.05% | Yes |
| BMNR251205P00057000 | 11/4 11:25 AM | 57.00 | 16.64 | 14.7 | 18.5 | 0.00 | 0.00% | 5 | 21 | 101.51% | Yes |
| BMNR251205P00058000 | 11/5 1:40 PM | 58.00 | 17.60 | 16.05 | 18.65 | 3.03 | 20.80% | 3 | 35 | 96.39% | Yes |
| BMNR251205P00059000 | 11/5 2:08 PM | 59.00 | 18.50 | 17.4 | 19.45 | 0.20 | 1.09% | 1 | 5 | 102.34% | Yes |
| BMNR251205P00060000 | 11/5 10:21 AM | 60.00 | 20.00 | 17.8 | 21.1 | -0.70 | -3.38% | 4 | 14 | 106.45% | Yes |
| BMNR251205P00062000 | 10/30 2:42 PM | 62.00 | 18.11 | 20.05 | 22.55 | 0.00 | 0.00% | 1 | 2 | 106.89% | Yes |
| BMNR251205P00065000 | 11/4 9:41 AM | 65.00 | 24.97 | 22.85 | 25.3 | 0.00 | 0.00% | 20 | 34 | 105.18% | Yes |
| BMNR251205P00070000 | 11/4 9:57 AM | 70.00 | 29.06 | 27.75 | 29.8 | 0.00 | 0.00% | 25 | 25 | 97.85% | Yes |
