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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR260116C00016000 | 11/4 3:37 PM | 16.00 | 24.30 | 25 | 27.4 | 0.00 | 0.00% | 10 | 118 | 161.43% | Yes |
| BMNR260116C00017000 | 11/4 3:28 PM | 17.00 | 23.20 | 24 | 26.3 | 0.00 | 0.00% | 1 | 120 | 149.71% | Yes |
| BMNR260116C00018000 | 10/30 12:13 PM | 18.00 | 29.26 | 23.1 | 25.4 | 0.00 | 0.00% | 1 | 85 | 146.39% | Yes |
| BMNR260116C00019000 | 11/4 12:21 PM | 19.00 | 22.30 | 22.15 | 24.4 | 0.00 | 0.00% | 3 | 54 | 139.36% | Yes |
| BMNR260116C00020000 | 11/5 1:46 PM | 20.00 | 23.35 | 21.75 | 23.15 | 2.60 | 12.53% | 143 | 3548 | 138.97% | Yes |
| BMNR260116C00021000 | 10/20 3:03 PM | 21.00 | 32.85 | 20.35 | 23.45 | 0.00 | 0.00% | 12 | 56 | 147.56% | Yes |
| BMNR260116C00022500 | 10/16 11:59 AM | 22.50 | 30.75 | 18.95 | 21.5 | 0.00 | 0.00% | 2 | 52 | 129.88% | Yes |
| BMNR260116C00024000 | 11/4 2:15 PM | 24.00 | 17.65 | 17.75 | 20.1 | 0.00 | 0.00% | 2 | 30 | 125.20% | Yes |
| BMNR260116C00025000 | 11/5 1:29 PM | 25.00 | 18.60 | 17.55 | 18.75 | 2.02 | 12.18% | 65 | 2286 | 124.37% | Yes |
| BMNR260116C00026000 | 11/5 3:00 PM | 26.00 | 17.50 | 16.8 | 18.1 | 1.20 | 7.36% | 1 | 95 | 124.95% | Yes |
| BMNR260116C00027000 | 11/5 9:36 AM | 27.00 | 15.70 | 15.25 | 17.7 | 0.43 | 2.82% | 99 | 25 | 118.41% | Yes |
| BMNR260116C00028000 | 11/5 11:20 AM | 28.00 | 15.46 | 15.1 | 16.7 | 0.91 | 6.25% | 102 | 1940 | 121.05% | Yes |
| BMNR260116C00029000 | 11/4 3:55 PM | 29.00 | 13.30 | 13.95 | 15.65 | 0.00 | 0.00% | 6 | 296 | 111.82% | Yes |
| BMNR260116C00030000 | 11/5 3:13 PM | 30.00 | 14.46 | 13.9 | 14.85 | 1.66 | 12.97% | 88 | 3562 | 116.65% | Yes |
| BMNR260116C00031000 | 11/5 12:00 PM | 31.00 | 14.15 | 13.25 | 15.1 | 2.05 | 16.94% | 4 | 228 | 124.66% | Yes |
| BMNR260116C00032000 | 11/5 3:40 PM | 32.00 | 13.50 | 12 | 13.5 | 1.65 | 13.92% | 4 | 568 | 109.52% | Yes |
| BMNR260116C00033000 | 11/5 10:33 AM | 33.00 | 12.44 | 12 | 13.4 | 1.04 | 9.12% | 1 | 263 | 118.99% | Yes |
| BMNR260116C00034000 | 11/5 3:03 PM | 34.00 | 12.75 | 11.35 | 12.5 | 2.30 | 22.01% | 1 | 144 | 115.33% | Yes |
| BMNR260116C00035000 | 11/5 3:57 PM | 35.00 | 11.25 | 10.85 | 11.7 | 1.25 | 12.50% | 91 | 3523 | 113.53% | Yes |
| BMNR260116C00036000 | 11/5 2:07 PM | 36.00 | 10.93 | 10.3 | 11.75 | 1.28 | 13.26% | 1 | 574 | 117.72% | Yes |
| BMNR260116C00037000 | 11/5 11:54 AM | 37.00 | 10.80 | 9.2 | 11.1 | 1.50 | 16.13% | 11 | 292 | 111.91% | Yes |
| BMNR260116C00038000 | 11/5 3:25 PM | 38.00 | 9.83 | 9.5 | 10.15 | 1.17 | 13.51% | 31 | 1043 | 114.21% | Yes |
| BMNR260116C00039000 | 11/5 2:41 PM | 39.00 | 9.05 | 8.25 | 9.75 | 0.78 | 9.43% | 19 | 267 | 108.84% | Yes |
| BMNR260116C00040000 | 11/5 3:59 PM | 40.00 | 8.77 | 8.7 | 8.9 | 1.12 | 14.64% | 610 | 4601 | 112.28% | Yes |
| BMNR260116C00041000 | 11/5 3:39 PM | 41.00 | 8.80 | 8.15 | 9.25 | 1.18 | 15.49% | 88 | 676 | 116.75% | Yes |
| BMNR260116C00042000 | 11/5 3:59 PM | 42.00 | 7.98 | 7.85 | 8.8 | 0.98 | 14.00% | 767 | 1752 | 117.04% | No |
| BMNR260116C00043000 | 11/5 3:51 PM | 43.00 | 7.95 | 7.55 | 7.95 | 1.27 | 19.01% | 857 | 1507 | 114.33% | No |
| BMNR260116C00044000 | 11/5 2:56 PM | 44.00 | 7.40 | 6.7 | 8.1 | 1.08 | 17.09% | 34 | 1131 | 114.50% | No |
| BMNR260116C00045000 | 11/5 3:58 PM | 45.00 | 6.95 | 6.8 | 7.05 | 0.95 | 15.83% | 950 | 5152 | 112.74% | No |
| BMNR260116C00046000 | 11/5 3:18 PM | 46.00 | 7.25 | 6 | 7.15 | 1.15 | 18.85% | 158 | 1766 | 112.50% | No |
| BMNR260116C00047000 | 11/5 3:47 PM | 47.00 | 6.55 | 6.2 | 6.75 | 0.90 | 15.93% | 129 | 1412 | 115.41% | No |
| BMNR260116C00048000 | 11/5 2:04 PM | 48.00 | 6.15 | 5.9 | 6.2 | 0.75 | 13.89% | 39 | 1134 | 113.72% | No |
| BMNR260116C00049000 | 11/5 1:41 PM | 49.00 | 6.35 | 5.65 | 6.05 | 1.30 | 25.74% | 64 | 1586 | 114.89% | No |
| BMNR260116C00050000 | 11/5 3:57 PM | 50.00 | 5.50 | 5.4 | 5.55 | 0.67 | 13.87% | 1954 | 20268 | 113.50% | No |
| BMNR260116C00055000 | 11/5 3:58 PM | 55.00 | 4.38 | 4.3 | 4.45 | 0.33 | 8.15% | 2100 | 24442 | 114.62% | No |
| BMNR260116C00060000 | 11/5 3:59 PM | 60.00 | 3.55 | 3.5 | 3.6 | 0.34 | 10.59% | 3667 | 21979 | 116.19% | No |
| BMNR260116C00065000 | 11/5 3:59 PM | 65.00 | 2.96 | 2.9 | 3 | 0.29 | 10.86% | 2094 | 25314 | 118.36% | No |
| BMNR260116C00070000 | 11/5 3:59 PM | 70.00 | 2.45 | 2.4 | 2.65 | 0.18 | 7.93% | 782 | 12850 | 121.22% | No |
| BMNR260116C00075000 | 11/5 3:56 PM | 75.00 | 2.12 | 2.02 | 2.22 | 0.20 | 10.42% | 262 | 9897 | 122.66% | No |
| BMNR260116C00080000 | 11/5 3:58 PM | 80.00 | 1.75 | 1.73 | 1.97 | 0.08 | 4.79% | 1162 | 8113 | 125.17% | No |
| BMNR260116C00085000 | 11/5 3:43 PM | 85.00 | 1.69 | 1.46 | 1.78 | 0.20 | 13.42% | 85 | 5693 | 127.34% | No |
| BMNR260116C00090000 | 11/5 3:55 PM | 90.00 | 1.40 | 1.21 | 1.57 | 0.11 | 8.53% | 494 | 4193 | 128.42% | No |
| BMNR260116C00095000 | 11/5 3:46 PM | 95.00 | 1.32 | 1.11 | 1.42 | 0.21 | 18.92% | 38 | 3187 | 131.15% | No |
| BMNR260116C00100000 | 11/5 3:57 PM | 100.00 | 1.08 | 1.02 | 1.12 | 0.06 | 5.88% | 491 | 11389 | 131.25% | No |
| BMNR260116C00105000 | 11/5 3:55 PM | 105.00 | 0.99 | 0.94 | 1.01 | 0.07 | 7.61% | 290 | 15343 | 133.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR260116P00016000 | 11/5 9:47 AM | 16.00 | 0.18 | 0.06 | 0.39 | 0.04 | 28.57% | 3 | 3520 | 122.07% | No |
| BMNR260116P00017000 | 11/4 3:30 PM | 17.00 | 0.26 | 0.09 | 0.37 | 0.00 | 0.00% | 6 | 109 | 115.43% | No |
| BMNR260116P00018000 | 11/4 3:14 PM | 18.00 | 0.30 | 0.01 | 0.62 | 0.00 | 0.00% | 4 | 553 | 115.92% | No |
| BMNR260116P00019000 | 11/4 3:48 PM | 19.00 | 0.40 | 0.01 | 0.51 | 0.00 | 0.00% | 8 | 86 | 104.98% | No |
| BMNR260116P00020000 | 11/5 2:28 PM | 20.00 | 0.47 | 0.4 | 0.53 | -0.03 | -6.00% | 12 | 3183 | 112.31% | No |
| BMNR260116P00021000 | 11/4 3:22 PM | 21.00 | 0.60 | 0.33 | 0.66 | 0.00 | 0.00% | 2 | 352 | 107.52% | No |
| BMNR260116P00022500 | 11/5 10:07 AM | 22.50 | 0.78 | 0.52 | 1.22 | 0.15 | 23.81% | 1 | 104 | 114.40% | No |
| BMNR260116P00024000 | 11/3 3:16 PM | 24.00 | 0.75 | 0.71 | 1.01 | 0.00 | 0.00% | 1 | 73 | 104.25% | No |
| BMNR260116P00025000 | 11/5 3:48 PM | 25.00 | 1.04 | 0.95 | 1.42 | -0.26 | -20.00% | 16 | 2991 | 108.64% | No |
| BMNR260116P00026000 | 11/4 9:40 AM | 26.00 | 1.29 | 1.17 | 1.37 | 0.00 | 0.00% | 20 | 167 | 104.69% | No |
| BMNR260116P00027000 | 11/5 2:05 PM | 27.00 | 1.49 | 1.23 | 1.61 | -0.17 | -10.24% | 10 | 189 | 102.39% | No |
| BMNR260116P00028000 | 11/5 10:47 AM | 28.00 | 1.77 | 1.5 | 2.03 | -0.47 | -20.98% | 1 | 85 | 104.64% | No |
| BMNR260116P00029000 | 11/5 3:41 PM | 29.00 | 2.05 | 1.88 | 2.19 | -0.27 | -11.64% | 5 | 85 | 104.27% | No |
| BMNR260116P00030000 | 11/5 3:54 PM | 30.00 | 2.36 | 2.25 | 2.5 | -0.52 | -18.06% | 1555 | 4460 | 104.88% | No |
| BMNR260116P00031000 | 11/5 3:56 PM | 31.00 | 2.70 | 2.58 | 2.89 | -0.57 | -17.43% | 3 | 191 | 105.32% | No |
| BMNR260116P00032000 | 11/5 10:43 AM | 32.00 | 3.12 | 2.8 | 3.3 | -0.53 | -14.52% | 6 | 1697 | 104.39% | No |
| BMNR260116P00033000 | 11/5 1:18 PM | 33.00 | 3.42 | 3.25 | 4 | -0.45 | -11.63% | 1 | 583 | 107.67% | No |
| BMNR260116P00034000 | 11/5 11:49 AM | 34.00 | 3.78 | 3.35 | 4.05 | -0.57 | -13.10% | 1 | 417 | 101.88% | No |
| BMNR260116P00035000 | 11/5 3:54 PM | 35.00 | 4.34 | 4.15 | 4.45 | -0.71 | -14.06% | 1656 | 3993 | 104.61% | No |
| BMNR260116P00036000 | 11/5 3:42 PM | 36.00 | 4.77 | 4.6 | 4.9 | -0.85 | -15.12% | 68 | 775 | 104.42% | No |
| BMNR260116P00037000 | 11/5 3:42 PM | 37.00 | 5.22 | 5.1 | 5.4 | -0.94 | -15.26% | 53 | 480 | 104.64% | No |
| BMNR260116P00038000 | 11/5 3:36 PM | 38.00 | 5.75 | 5.65 | 5.95 | -0.77 | -11.81% | 8 | 2931 | 105.27% | No |
| BMNR260116P00039000 | 11/5 2:33 PM | 39.00 | 6.20 | 6.15 | 6.55 | -1.04 | -14.36% | 4 | 620 | 105.52% | No |
| BMNR260116P00040000 | 11/5 3:52 PM | 40.00 | 6.85 | 6.75 | 7 | -0.97 | -12.40% | 379 | 8928 | 105.13% | No |
| BMNR260116P00041000 | 11/5 3:12 PM | 41.00 | 7.35 | 7.35 | 7.65 | -0.88 | -10.69% | 19 | 505 | 105.84% | No |
| BMNR260116P00042000 | 11/5 2:42 PM | 42.00 | 7.92 | 7.9 | 8.85 | -1.08 | -12.00% | 52 | 3415 | 109.69% | Yes |
| BMNR260116P00043000 | 11/5 2:24 PM | 43.00 | 8.50 | 8.55 | 8.85 | -1.05 | -10.99% | 115 | 936 | 105.69% | Yes |
| BMNR260116P00044000 | 11/5 11:54 AM | 44.00 | 9.10 | 9.2 | 9.55 | -1.30 | -12.50% | 12 | 355 | 106.27% | Yes |
| BMNR260116P00045000 | 11/5 3:49 PM | 45.00 | 9.93 | 9.8 | 10.2 | -1.17 | -10.54% | 143 | 5906 | 105.91% | Yes |
| BMNR260116P00046000 | 11/5 11:58 AM | 46.00 | 10.45 | 9.8 | 10.85 | -1.40 | -11.81% | 24 | 645 | 101.27% | Yes |
| BMNR260116P00047000 | 11/5 10:33 AM | 47.00 | 11.40 | 11 | 11.65 | -0.99 | -7.99% | 27 | 424 | 105.54% | Yes |
| BMNR260116P00048000 | 11/5 10:52 AM | 48.00 | 11.80 | 11.95 | 12.25 | -1.35 | -10.27% | 15 | 3185 | 106.54% | Yes |
| BMNR260116P00049000 | 11/4 3:22 PM | 49.00 | 13.91 | 12.4 | 13 | 0.00 | 0.00% | 24 | 1459 | 104.98% | Yes |
| BMNR260116P00050000 | 11/5 3:55 PM | 50.00 | 13.55 | 13.45 | 13.7 | -1.30 | -8.75% | 155 | 15863 | 106.96% | Yes |
| BMNR260116P00055000 | 11/5 2:38 PM | 55.00 | 17.23 | 17.05 | 17.75 | -1.39 | -7.47% | 11 | 5144 | 106.74% | Yes |
| BMNR260116P00060000 | 11/5 3:41 PM | 60.00 | 21.36 | 21 | 22 | -1.79 | -7.73% | 34 | 7830 | 106.54% | Yes |
| BMNR260116P00065000 | 11/5 2:00 PM | 65.00 | 25.70 | 25.45 | 27.1 | -1.48 | -5.45% | 38 | 1330 | 114.21% | Yes |
| BMNR260116P00070000 | 11/5 1:20 PM | 70.00 | 30.05 | 29.65 | 31.45 | -0.89 | -2.88% | 74 | 1550 | 111.28% | Yes |
| BMNR260116P00075000 | 11/4 3:01 PM | 75.00 | 36.16 | 34.1 | 36.05 | 0.00 | 0.00% | 81 | 426 | 110.21% | Yes |
| BMNR260116P00080000 | 11/5 11:38 AM | 80.00 | 39.85 | 38.7 | 40.95 | 3.67 | 10.14% | 1 | 388 | 112.01% | Yes |
| BMNR260116P00085000 | 11/5 11:12 AM | 85.00 | 44.35 | 43.4 | 44.9 | 8.79 | 24.72% | 69 | 75 | 99.17% | Yes |
| BMNR260116P00090000 | 11/5 9:33 AM | 90.00 | 50.20 | 48.15 | 50.6 | 1.57 | 3.23% | 60 | 171 | 112.45% | Yes |
| BMNR260116P00095000 | 11/4 2:49 PM | 95.00 | 55.75 | 53.1 | 55.35 | 0.00 | 0.00% | 5 | 70 | 112.89% | Yes |
| BMNR260116P00100000 | 11/5 10:33 AM | 100.00 | 59.11 | 57.95 | 60.15 | 3.11 | 5.55% | 31 | 515 | 110.94% | Yes |
| BMNR260116P00105000 | 11/3 3:22 PM | 105.00 | 61.77 | 62.9 | 65.1 | 0.00 | 0.00% | 3 | 141 | 113.18% | Yes |
