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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251212C00031000 | 11/5 3:17 PM | 31.00 | 12.13 | 10.95 | 14.15 | -2.27 | -15.76% | 10 | 0 | 129.30% | Yes |
| BMNR251212C00035000 | 11/4 11:22 AM | 35.00 | 8.85 | 7.9 | 10.6 | 0.00 | 0.00% | 1 | 2 | 111.62% | Yes |
| BMNR251212C00040000 | 11/5 1:48 PM | 40.00 | 7.15 | 6.2 | 7.15 | 1.25 | 21.19% | 304 | 10 | 113.97% | Yes |
| BMNR251212C00045000 | 11/5 3:53 PM | 45.00 | 4.30 | 3.3 | 4.9 | 0.25 | 6.17% | 14 | 79 | 103.22% | No |
| BMNR251212C00046000 | 11/5 2:52 PM | 46.00 | 4.45 | 3 | 4.85 | 0.70 | 18.67% | 34 | 16 | 106.10% | No |
| BMNR251212C00047000 | 11/5 1:34 PM | 47.00 | 4.20 | 2.15 | 4.5 | 0.55 | 15.07% | 5 | 64 | 100.44% | No |
| BMNR251212C00048000 | 11/5 11:00 AM | 48.00 | 3.75 | 3.5 | 3.85 | 0.10 | 2.74% | 6 | 16 | 112.65% | No |
| BMNR251212C00048500 | 11/5 10:12 AM | 48.50 | 3.81 | 2.5 | 4 | 0.56 | 17.23% | 3 | 7 | 107.08% | No |
| BMNR251212C00049500 | 11/5 3:00 PM | 49.50 | 3.85 | 2.34 | 3.85 | -0.40 | -9.41% | 17 | 39 | 109.03% | No |
| BMNR251212C00050000 | 11/5 3:27 PM | 50.00 | 3.34 | 2.9 | 3.5 | 0.50 | 17.61% | 89 | 86 | 113.55% | No |
| BMNR251212C00050500 | 11/5 3:29 PM | 50.50 | 3.23 | 2.55 | 3.85 | 0.98 | 43.56% | 1 | 106 | 115.92% | No |
| BMNR251212C00051000 | 11/5 11:46 AM | 51.00 | 3.05 | 2.11 | 4 | 0.55 | 22.00% | 7 | 7 | 115.36% | No |
| BMNR251212C00052000 | 11/4 3:31 PM | 52.00 | 2.44 | 1.46 | 3.75 | 0.00 | 0.00% | 14 | 10 | 110.60% | No |
| BMNR251212C00053000 | 11/5 2:36 PM | 53.00 | 2.70 | 1.46 | 2.9 | 0.20 | 8.00% | 4 | 19 | 105.76% | No |
| BMNR251212C00054000 | 11/4 1:52 PM | 54.00 | 2.30 | 1.6 | 2.73 | -0.01 | -0.43% | 40 | 11 | 109.38% | No |
| BMNR251212C00055000 | 11/5 2:49 PM | 55.00 | 2.33 | 1.46 | 2.48 | 0.33 | 16.50% | 28 | 69 | 108.84% | No |
| BMNR251212C00056000 | 11/5 11:55 AM | 56.00 | 2.60 | 1.49 | 2.6 | -0.10 | -3.70% | 1 | 3 | 114.21% | No |
| BMNR251212C00057000 | 11/5 10:58 AM | 57.00 | 2.20 | 0.95 | 2.5 | 0.40 | 22.22% | 15 | 13 | 110.21% | No |
| BMNR251212C00058000 | 11/4 10:26 AM | 58.00 | 2.20 | 1.07 | 2.74 | 0.00 | 0.00% | 1 | 2 | 117.92% | No |
| BMNR251212C00059000 | 11/5 11:08 AM | 59.00 | 1.60 | 1.16 | 2.36 | -0.19 | -10.61% | 1 | 9 | 117.72% | No |
| BMNR251212C00060000 | 11/5 3:49 PM | 60.00 | 1.65 | 1.35 | 2.35 | 0.15 | 10.00% | 73 | 87 | 123.14% | No |
| BMNR251212C00061000 | 11/5 3:00 PM | 61.00 | 1.59 | 1.29 | 1.96 | 0.19 | 13.57% | 2 | 29 | 120.56% | No |
| BMNR251212C00065000 | 11/5 3:45 PM | 65.00 | 1.30 | 0.8 | 1.49 | 0.04 | 3.17% | 27 | 30 | 118.36% | No |
| BMNR251212C00070000 | 11/5 3:02 PM | 70.00 | 0.95 | 0.48 | 1 | 0.10 | 11.76% | 57 | 168 | 116.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251212P00035000 | 11/5 3:25 PM | 35.00 | 2.44 | 1.78 | 2.5 | -0.64 | -20.78% | 20 | 56 | 95.41% | No |
| BMNR251212P00036000 | 11/5 10:14 AM | 36.00 | 2.98 | 2.06 | 3.1 | -0.47 | -13.62% | 1 | 5 | 97.12% | No |
| BMNR251212P00038000 | 11/5 1:22 PM | 38.00 | 3.60 | 2.27 | 4.8 | -1.10 | -23.40% | 6 | 26 | 99.51% | No |
| BMNR251212P00039000 | 11/5 11:34 AM | 39.00 | 4.23 | 3.55 | 4.4 | -0.78 | -15.57% | 10 | 79 | 98.88% | No |
| BMNR251212P00040000 | 11/5 1:51 PM | 40.00 | 4.40 | 4.2 | 4.9 | -1.35 | -23.48% | 14 | 101 | 100.24% | No |
| BMNR251212P00041000 | 11/5 1:33 PM | 41.00 | 5.05 | 4.9 | 5.5 | -1.02 | -16.80% | 4 | 50 | 102.39% | No |
| BMNR251212P00042000 | 11/5 1:49 PM | 42.00 | 5.47 | 4.1 | 6.9 | -1.29 | -19.08% | 8 | 91 | 97.36% | Yes |
| BMNR251212P00043000 | 11/5 2:29 PM | 43.00 | 6.35 | 5.1 | 6.6 | -0.97 | -13.25% | 4 | 62 | 92.77% | Yes |
| BMNR251212P00044000 | 11/5 3:25 PM | 44.00 | 6.95 | 5.7 | 7.25 | 0.43 | 6.60% | 13 | 11 | 92.80% | Yes |
| BMNR251212P00045000 | 11/5 1:07 PM | 45.00 | 7.62 | 7.15 | 8.05 | -0.77 | -9.18% | 5 | 162 | 101.73% | Yes |
| BMNR251212P00046000 | 11/4 12:25 PM | 46.00 | 8.61 | 7.05 | 9.4 | 0.00 | 0.00% | 25 | 31 | 100.81% | Yes |
| BMNR251212P00047000 | 11/5 11:47 AM | 47.00 | 9.34 | 7.5 | 9.45 | -0.79 | -7.80% | 6 | 55 | 92.14% | Yes |
| BMNR251212P00048000 | 11/5 1:36 PM | 48.00 | 9.58 | 9.35 | 10.1 | 0.28 | 3.01% | 3 | 15 | 102.39% | Yes |
| BMNR251212P00048500 | 11/5 9:37 AM | 48.50 | 10.30 | 9.65 | 12.1 | -1.06 | -9.33% | 1 | 4 | 117.63% | Yes |
| BMNR251212P00049000 | 11/4 9:58 AM | 49.00 | 10.12 | 9.25 | 12.3 | 0.00 | 0.00% | 3 | 32 | 108.55% | Yes |
| BMNR251212P00050000 | 11/4 1:21 PM | 50.00 | 12.40 | 10 | 11.8 | 0.00 | 0.00% | 8 | 29 | 95.75% | Yes |
| BMNR251212P00050500 | 11/5 10:51 AM | 50.50 | 11.69 | 10.55 | 13.05 | 3.32 | 39.67% | 2 | 1 | 106.30% | Yes |
| BMNR251212P00051000 | 11/5 2:40 PM | 51.00 | 11.92 | 11.4 | 12.4 | -0.53 | -4.26% | 33 | 17 | 100.29% | Yes |
| BMNR251212P00051500 | 10/31 12:55 PM | 51.50 | 8.18 | 11.15 | 13.5 | 0.00 | 0.00% | 2 | 5 | 100.88% | Yes |
| BMNR251212P00052000 | 11/5 9:57 AM | 52.00 | 13.27 | 11.55 | 13.95 | -0.95 | -6.68% | 1 | 12 | 101.42% | Yes |
| BMNR251212P00053000 | 11/5 12:22 PM | 53.00 | 13.65 | 12.35 | 15 | 0.28 | 2.09% | 27 | 10 | 103.91% | Yes |
| BMNR251212P00053500 | 11/3 2:06 PM | 53.50 | 12.71 | 12.75 | 15.55 | 0.00 | 0.00% | 1 | 2 | 105.32% | Yes |
| BMNR251212P00054000 | 11/5 12:21 PM | 54.00 | 14.58 | 12.55 | 15.95 | 3.35 | 29.83% | 11 | 2 | 98.10% | Yes |
| BMNR251212P00055000 | 11/5 10:27 AM | 55.00 | 15.89 | 13.4 | 17.2 | -0.61 | -3.70% | 4 | 88 | 103.03% | Yes |
| BMNR251212P00057000 | 11/5 1:53 PM | 57.00 | 16.88 | 16.2 | 18.8 | -1.65 | -8.90% | 1 | 4 | 114.89% | Yes |
| BMNR251212P00060000 | 11/4 3:33 PM | 60.00 | 21.15 | 17.65 | 21.55 | 0.00 | 0.00% | 11 | 35 | 100.83% | Yes |
| BMNR251212P00061000 | 11/5 9:40 AM | 61.00 | 21.30 | 18.8 | 22.35 | 2.15 | 11.23% | 2 | 35 | 102.93% | Yes |
| BMNR251212P00070000 | 11/5 11:05 AM | 70.00 | 28.10 | 27.85 | 30.3 | -1.08 | -3.70% | 1 | 65 | 106.06% | Yes |
