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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251219C00024000 | 11/5 12:08 PM | 24.00 | 18.20 | 17.85 | 19.4 | 1.50 | 8.98% | 4 | 8 | 147.66% | Yes |
| BMNR251219C00029000 | 10/28 3:20 PM | 29.00 | 24.70 | 12.8 | 15.05 | 0.00 | 0.00% | 0 | 29 | 117.24% | Yes |
| BMNR251219C00030000 | 11/5 1:31 PM | 30.00 | 13.80 | 12.7 | 14.25 | 1.65 | 13.58% | 118 | 107 | 125.00% | Yes |
| BMNR251219C00031000 | 11/5 3:21 PM | 31.00 | 13.10 | 12.05 | 13.8 | -7.90 | -37.62% | 2 | 2 | 128.37% | Yes |
| BMNR251219C00033000 | 10/29 1:26 PM | 33.00 | 19.00 | 10 | 11.8 | 0.00 | 0.00% | 1 | 2 | 111.18% | Yes |
| BMNR251219C00035000 | 11/5 3:52 PM | 35.00 | 9.55 | 9.3 | 10.65 | 0.95 | 11.05% | 356 | 54 | 117.82% | Yes |
| BMNR251219C00037000 | 11/5 2:59 PM | 37.00 | 9.00 | 8.3 | 8.95 | 1.24 | 15.98% | 20 | 86 | 113.09% | Yes |
| BMNR251219C00038000 | 11/5 3:10 PM | 38.00 | 8.35 | 7.6 | 8.35 | 0.85 | 11.33% | 9 | 110 | 110.64% | Yes |
| BMNR251219C00039000 | 11/5 9:53 AM | 39.00 | 7.50 | 7.2 | 8.4 | 1.10 | 17.19% | 2 | 47 | 116.55% | Yes |
| BMNR251219C00040000 | 11/5 3:54 PM | 40.00 | 7.15 | 6.85 | 7.95 | 1.15 | 19.17% | 243 | 525 | 117.72% | Yes |
| BMNR251219C00041000 | 11/5 3:21 PM | 41.00 | 6.92 | 6.4 | 7.1 | 1.00 | 16.89% | 736 | 170 | 114.01% | Yes |
| BMNR251219C00042000 | 11/5 3:53 PM | 42.00 | 6.15 | 6 | 6.2 | 0.65 | 11.82% | 196 | 95 | 109.96% | No |
| BMNR251219C00043000 | 11/5 3:27 PM | 43.00 | 5.90 | 5.6 | 6.1 | 0.76 | 14.79% | 32 | 203 | 112.52% | No |
| BMNR251219C00044000 | 11/5 3:28 PM | 44.00 | 5.65 | 5.2 | 5.6 | 1.05 | 22.83% | 21 | 143 | 111.23% | No |
| BMNR251219C00045000 | 11/5 3:58 PM | 45.00 | 5.00 | 4.85 | 5.1 | 0.73 | 17.10% | 797 | 2086 | 109.96% | No |
| BMNR251219C00046000 | 11/5 2:26 PM | 46.00 | 5.00 | 4.6 | 5.3 | 0.84 | 20.19% | 64 | 339 | 115.26% | No |
| BMNR251219C00047000 | 11/5 3:27 PM | 47.00 | 5.00 | 4.3 | 4.85 | 1.00 | 25.00% | 19 | 183 | 114.19% | No |
| BMNR251219C00048000 | 11/5 3:51 PM | 48.00 | 4.20 | 4 | 4.4 | 0.55 | 15.07% | 267 | 1622 | 112.74% | No |
| BMNR251219C00049000 | 11/5 3:05 PM | 49.00 | 4.15 | 3.75 | 4.2 | 0.60 | 16.90% | 58 | 151 | 113.65% | No |
| BMNR251219C00050000 | 11/5 3:57 PM | 50.00 | 3.60 | 3.5 | 3.7 | 0.39 | 12.15% | 2803 | 4452 | 111.57% | No |
| BMNR251219C00055000 | 11/5 3:53 PM | 55.00 | 2.71 | 2.56 | 2.85 | 0.42 | 18.34% | 724 | 2085 | 114.87% | No |
| BMNR251219C00060000 | 11/5 3:59 PM | 60.00 | 1.93 | 1.9 | 2 | 0.23 | 13.53% | 2354 | 4105 | 115.38% | No |
| BMNR251219C00065000 | 11/5 3:54 PM | 65.00 | 1.55 | 1.46 | 1.58 | 0.22 | 16.54% | 1258 | 3797 | 118.75% | No |
| BMNR251219C00070000 | 11/5 3:51 PM | 70.00 | 1.21 | 1.01 | 1.4 | 0.16 | 15.24% | 1921 | 3389 | 121.88% | No |
| BMNR251219C00075000 | 11/5 3:56 PM | 75.00 | 0.99 | 0.78 | 1.22 | 0.10 | 11.24% | 140 | 2971 | 125.73% | No |
| BMNR251219C00080000 | 11/5 3:51 PM | 80.00 | 0.80 | 0.71 | 0.85 | 0.10 | 14.29% | 373 | 3312 | 127.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR251219P00024000 | 11/5 3:39 PM | 24.00 | 0.45 | 0.4 | 0.57 | -0.11 | -19.64% | 245 | 159 | 113.48% | No |
| BMNR251219P00025000 | 11/5 11:54 AM | 25.00 | 0.51 | 0.31 | 0.79 | -0.14 | -21.54% | 19 | 67 | 109.96% | No |
| BMNR251219P00027000 | 11/4 1:46 PM | 27.00 | 0.76 | 0.61 | 0.95 | -0.15 | -16.48% | 5 | 26 | 106.64% | No |
| BMNR251219P00030000 | 11/5 3:39 PM | 30.00 | 1.30 | 1.27 | 1.35 | -0.50 | -27.78% | 96 | 1739 | 103.71% | No |
| BMNR251219P00031000 | 11/5 12:08 PM | 31.00 | 1.56 | 1.3 | 1.79 | -0.38 | -19.59% | 3 | 69 | 103.17% | No |
| BMNR251219P00032000 | 11/5 11:37 AM | 32.00 | 1.82 | 1.48 | 2.04 | -0.48 | -20.87% | 8 | 53 | 101.42% | No |
| BMNR251219P00033000 | 11/5 2:28 PM | 33.00 | 2.14 | 2.01 | 2.21 | -0.43 | -16.73% | 16 | 81 | 102.44% | No |
| BMNR251219P00034000 | 11/5 3:48 PM | 34.00 | 2.54 | 2.29 | 2.64 | -0.49 | -16.17% | 6 | 60 | 102.73% | No |
| BMNR251219P00035000 | 11/5 3:52 PM | 35.00 | 2.81 | 2.75 | 3 | -0.82 | -22.59% | 189 | 818 | 103.56% | No |
| BMNR251219P00036000 | 11/5 3:57 PM | 36.00 | 3.22 | 3.1 | 3.35 | -0.86 | -21.08% | 46 | 277 | 102.44% | No |
| BMNR251219P00037000 | 11/5 3:57 PM | 37.00 | 3.67 | 3.55 | 3.8 | -0.73 | -16.59% | 59 | 207 | 102.81% | No |
| BMNR251219P00038000 | 11/5 3:39 PM | 38.00 | 4.14 | 4.05 | 4.25 | -1.13 | -21.44% | 104 | 400 | 103.05% | No |
| BMNR251219P00039000 | 11/5 3:54 PM | 39.00 | 4.65 | 4.55 | 4.75 | -1.05 | -18.42% | 112 | 288 | 103.22% | No |
| BMNR251219P00040000 | 11/5 3:54 PM | 40.00 | 5.20 | 5.1 | 5.25 | -1.10 | -17.46% | 212 | 3018 | 103.30% | No |
| BMNR251219P00041000 | 11/5 3:46 PM | 41.00 | 5.70 | 5.7 | 6 | -0.92 | -13.90% | 47 | 118 | 105.54% | No |
| BMNR251219P00042000 | 11/5 3:53 PM | 42.00 | 6.33 | 6 | 7.55 | -1.17 | -15.60% | 82 | 524 | 111.65% | Yes |
| BMNR251219P00043000 | 11/5 3:33 PM | 43.00 | 6.87 | 6 | 7.85 | -1.11 | -13.91% | 108 | 1499 | 103.81% | Yes |
| BMNR251219P00044000 | 11/5 1:07 PM | 44.00 | 7.35 | 6.7 | 7.9 | -1.34 | -15.42% | 4 | 148 | 99.51% | Yes |
| BMNR251219P00045000 | 11/5 2:59 PM | 45.00 | 8.10 | 7.85 | 8.4 | -1.13 | -12.24% | 124 | 3829 | 102.56% | Yes |
| BMNR251219P00046000 | 11/5 11:20 AM | 46.00 | 9.05 | 8.1 | 9.15 | -1.25 | -12.14% | 46 | 155 | 99.61% | Yes |
| BMNR251219P00047000 | 11/5 3:45 PM | 47.00 | 9.55 | 8.25 | 9.85 | -0.90 | -8.61% | 62 | 141 | 94.87% | Yes |
| BMNR251219P00048000 | 11/5 3:50 PM | 48.00 | 10.31 | 9.25 | 10.55 | -1.24 | -10.74% | 22 | 724 | 97.24% | Yes |
| BMNR251219P00049000 | 11/5 1:07 PM | 49.00 | 10.70 | 10.05 | 11.35 | -1.55 | -12.65% | 27 | 300 | 98.39% | Yes |
| BMNR251219P00050000 | 11/5 3:49 PM | 50.00 | 11.55 | 11 | 12.15 | -1.66 | -12.57% | 130 | 2863 | 100.61% | Yes |
| BMNR251219P00055000 | 11/5 3:22 PM | 55.00 | 15.67 | 15.25 | 16.05 | -1.43 | -8.36% | 70 | 984 | 102.10% | Yes |
| BMNR251219P00060000 | 11/5 3:58 PM | 60.00 | 20.05 | 20.05 | 20.5 | -1.35 | -6.31% | 207 | 413 | 109.62% | Yes |
| BMNR251219P00065000 | 11/5 1:21 PM | 65.00 | 24.33 | 23.8 | 25.1 | -0.43 | -1.74% | 50 | 123 | 100.64% | Yes |
| BMNR251219P00070000 | 11/5 11:55 AM | 70.00 | 29.60 | 27.55 | 29.9 | 0.13 | 0.44% | 13 | 98 | 77.15% | Yes |
| BMNR251219P00075000 | 11/4 1:14 PM | 75.00 | 34.58 | 33.1 | 35.3 | 0.00 | 0.00% | 4 | 14 | 112.06% | Yes |
| BMNR251219P00080000 | 11/3 11:20 AM | 80.00 | 37.20 | 37.85 | 39.9 | 0.00 | 0.00% | 5 | 24 | 104.10% | Yes |
