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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR260220C00016000 | 11/5 10:10 AM | 16.00 | 25.90 | 24.55 | 27.4 | 1.00 | 4.02% | 1 | 186 | 121.78% | Yes |
| BMNR260220C00017000 | 11/5 1:35 PM | 17.00 | 26.15 | 25.05 | 26.65 | 0.51 | 1.99% | 2 | 182 | 149.95% | Yes |
| BMNR260220C00018000 | 11/5 3:23 PM | 18.00 | 24.67 | 23.45 | 25.15 | 1.76 | 7.68% | 2 | 7 | 122.27% | Yes |
| BMNR260220C00019000 | 11/3 3:06 PM | 19.00 | 25.43 | 23.15 | 24.9 | 0.00 | 0.00% | 16 | 105 | 139.36% | Yes |
| BMNR260220C00020000 | 11/5 2:26 PM | 20.00 | 23.15 | 21.75 | 23.9 | 1.84 | 8.63% | 9 | 488 | 126.03% | Yes |
| BMNR260220C00021000 | 11/5 3:37 PM | 21.00 | 22.00 | 21.45 | 23.05 | -3.94 | -15.19% | 1 | 100 | 130.76% | Yes |
| BMNR260220C00022500 | 11/5 3:14 PM | 22.50 | 21.00 | 18.85 | 22.9 | -8.40 | -28.57% | 10 | 38 | 123.39% | Yes |
| BMNR260220C00024000 | 11/4 12:39 PM | 24.00 | 19.10 | 18.4 | 20.8 | 0.00 | 0.00% | 30 | 66 | 118.51% | Yes |
| BMNR260220C00025000 | 11/5 3:20 PM | 25.00 | 19.20 | 18.3 | 19.45 | 1.35 | 7.56% | 2 | 350 | 117.75% | Yes |
| BMNR260220C00026000 | 10/28 9:30 AM | 26.00 | 28.60 | 17 | 19.4 | 0.00 | 0.00% | 60 | 140 | 117.63% | Yes |
| BMNR260220C00027000 | 11/4 3:16 PM | 27.00 | 16.25 | 17 | 17.95 | 0.00 | 0.00% | 4 | 4 | 116.21% | Yes |
| BMNR260220C00028000 | 11/4 10:15 AM | 28.00 | 17.50 | 16 | 17.85 | 0.00 | 0.00% | 2 | 237 | 117.60% | Yes |
| BMNR260220C00029000 | 11/4 3:22 PM | 29.00 | 14.80 | 15.65 | 17.4 | 0.00 | 0.00% | 3 | 110 | 120.92% | Yes |
| BMNR260220C00030000 | 11/5 1:47 PM | 30.00 | 16.40 | 15.1 | 16.65 | 2.31 | 16.39% | 53 | 1098 | 119.75% | Yes |
| BMNR260220C00031000 | 11/5 3:23 PM | 31.00 | 15.23 | 13.9 | 15.45 | 1.13 | 8.01% | 14 | 63 | 110.08% | Yes |
| BMNR260220C00032000 | 10/27 2:56 PM | 32.00 | 25.50 | 13.2 | 14.95 | 0.00 | 0.00% | 1 | 82 | 109.55% | Yes |
| BMNR260220C00033000 | 11/4 3:30 PM | 33.00 | 12.74 | 12.7 | 14.75 | 0.00 | 0.00% | 1 | 56 | 112.26% | Yes |
| BMNR260220C00034000 | 11/5 12:01 PM | 34.00 | 13.83 | 12.95 | 14.3 | 1.71 | 14.11% | 1 | 59 | 117.90% | Yes |
| BMNR260220C00035000 | 11/5 3:19 PM | 35.00 | 13.01 | 12.45 | 13.4 | 1.46 | 12.64% | 50 | 1271 | 115.09% | Yes |
| BMNR260220C00036000 | 11/5 9:31 AM | 36.00 | 11.60 | 12.1 | 13.3 | -0.30 | -2.52% | 1 | 154 | 118.26% | Yes |
| BMNR260220C00037000 | 11/5 11:13 AM | 37.00 | 11.90 | 11.4 | 12.35 | 1.20 | 11.21% | 6 | 160 | 113.57% | Yes |
| BMNR260220C00038000 | 11/5 9:52 AM | 38.00 | 11.00 | 11.15 | 12.4 | 0.35 | 3.29% | 1 | 115 | 117.77% | Yes |
| BMNR260220C00039000 | 11/5 11:00 AM | 39.00 | 11.50 | 9.95 | 11.9 | 1.37 | 13.52% | 17 | 274 | 112.55% | Yes |
| BMNR260220C00040000 | 11/5 3:47 PM | 40.00 | 10.90 | 10.4 | 10.85 | 1.05 | 10.66% | 133 | 4507 | 113.84% | Yes |
| BMNR260220C00041000 | 11/5 3:15 PM | 41.00 | 10.50 | 10 | 10.4 | 1.10 | 11.70% | 29 | 595 | 113.46% | Yes |
| BMNR260220C00042000 | 11/5 3:44 PM | 42.00 | 10.00 | 9.65 | 9.8 | 1.13 | 12.74% | 158 | 2095 | 112.33% | No |
| BMNR260220C00043000 | 11/5 3:13 PM | 43.00 | 9.91 | 9.3 | 10.5 | 0.91 | 10.11% | 8 | 432 | 118.53% | No |
| BMNR260220C00044000 | 11/5 2:04 PM | 44.00 | 9.50 | 8.1 | 9.9 | 1.08 | 12.83% | 25 | 885 | 112.21% | No |
| BMNR260220C00045000 | 11/5 2:52 PM | 45.00 | 9.20 | 8.65 | 9.05 | 1.50 | 19.48% | 195 | 1499 | 114.31% | No |
| BMNR260220C00046000 | 11/5 1:11 PM | 46.00 | 8.65 | 8.35 | 8.8 | 0.95 | 12.34% | 44 | 434 | 114.84% | No |
| BMNR260220C00047000 | 11/5 3:53 PM | 47.00 | 8.30 | 7.9 | 8.65 | 0.92 | 12.47% | 35 | 593 | 114.94% | No |
| BMNR260220C00048000 | 11/5 12:58 PM | 48.00 | 8.23 | 7.75 | 8.2 | 1.23 | 17.57% | 5 | 512 | 114.92% | No |
| BMNR260220C00049000 | 11/5 10:44 AM | 49.00 | 7.78 | 7.5 | 8.25 | 0.78 | 11.14% | 34 | 363 | 116.99% | No |
| BMNR260220C00050000 | 11/5 3:58 PM | 50.00 | 7.40 | 7.25 | 7.65 | 0.89 | 13.67% | 199 | 6471 | 115.33% | No |
| BMNR260220C00055000 | 11/5 3:52 PM | 55.00 | 6.36 | 6.1 | 6.6 | 0.90 | 16.48% | 221 | 3227 | 116.72% | No |
| BMNR260220C00060000 | 11/5 3:54 PM | 60.00 | 5.42 | 5.2 | 5.7 | 0.82 | 17.83% | 1763 | 12013 | 118.02% | No |
| BMNR260220C00065000 | 11/5 3:18 PM | 65.00 | 4.70 | 4.4 | 4.8 | 0.75 | 18.99% | 160 | 4385 | 117.92% | No |
| BMNR260220C00070000 | 11/5 3:53 PM | 70.00 | 4.00 | 3.75 | 4.2 | 0.65 | 19.40% | 43 | 3204 | 118.85% | No |
| BMNR260220C00075000 | 11/5 3:55 PM | 75.00 | 3.50 | 3.3 | 3.75 | -0.20 | -5.41% | 210 | 1612 | 120.65% | No |
| BMNR260220C00080000 | 11/5 3:55 PM | 80.00 | 3.00 | 2.93 | 3.05 | 0.39 | 14.94% | 183 | 2749 | 120.17% | No |
| BMNR260220C00085000 | 11/5 1:39 PM | 85.00 | 2.83 | 2.4 | 3.05 | 0.58 | 25.78% | 56 | 875 | 122.46% | No |
| BMNR260220C00090000 | 11/5 3:07 PM | 90.00 | 2.45 | 2.22 | 2.49 | 0.35 | 16.67% | 124 | 2124 | 122.36% | No |
| BMNR260220C00095000 | 11/5 2:38 PM | 95.00 | 2.20 | 1.95 | 2.3 | 0.32 | 17.02% | 4 | 994 | 123.68% | No |
| BMNR260220C00100000 | 11/5 3:45 PM | 100.00 | 1.90 | 1.71 | 2.06 | 0.20 | 11.76% | 75 | 3268 | 124.22% | No |
| BMNR260220C00105000 | 11/5 3:49 PM | 105.00 | 1.64 | 1.6 | 1.97 | 0.14 | 9.33% | 123 | 7346 | 126.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR260220P00016000 | 11/5 11:31 AM | 16.00 | 0.33 | 0.3 | 0.51 | 0.00 | 0.00% | 1 | 2970 | 113.18% | No |
| BMNR260220P00017000 | 11/5 1:35 PM | 17.00 | 0.44 | 0.26 | 0.61 | -0.04 | -8.33% | 2 | 213 | 108.50% | No |
| BMNR260220P00018000 | 11/5 3:23 PM | 18.00 | 0.29 | 0.29 | 0.73 | -0.29 | -50.00% | 7 | 1026 | 106.15% | No |
| BMNR260220P00019000 | 11/5 3:32 PM | 19.00 | 0.70 | 0.35 | 0.88 | 0.23 | 48.94% | 1 | 153 | 104.88% | No |
| BMNR260220P00020000 | 11/5 11:31 AM | 20.00 | 0.83 | 0.59 | 0.95 | -0.16 | -16.16% | 4 | 1891 | 105.08% | No |
| BMNR260220P00021000 | 11/3 10:16 AM | 21.00 | 0.87 | 0.69 | 1.11 | 0.00 | 0.00% | 1 | 105 | 103.66% | No |
| BMNR260220P00022500 | 11/3 10:15 AM | 22.50 | 1.05 | 0.61 | 1.5 | 0.00 | 0.00% | 1 | 267 | 99.71% | No |
| BMNR260220P00024000 | 11/4 2:06 PM | 24.00 | 1.65 | 1.29 | 1.82 | 0.00 | 0.00% | 8 | 1134 | 104.15% | No |
| BMNR260220P00025000 | 11/5 2:56 PM | 25.00 | 1.77 | 1.61 | 2.07 | -0.24 | -11.94% | 7 | 2043 | 104.69% | No |
| BMNR260220P00026000 | 10/30 1:22 PM | 26.00 | 1.51 | 1.82 | 2.36 | 0.00 | 0.00% | 1 | 133 | 103.96% | No |
| BMNR260220P00027000 | 11/5 10:23 AM | 27.00 | 2.46 | 2.07 | 2.81 | -0.29 | -10.55% | 1 | 74 | 104.81% | No |
| BMNR260220P00028000 | 11/4 3:50 PM | 28.00 | 3.16 | 2.23 | 3.05 | 0.00 | 0.00% | 3 | 260 | 102.44% | No |
| BMNR260220P00029000 | 11/4 1:39 PM | 29.00 | 3.52 | 3 | 3.25 | 0.00 | 0.00% | 15 | 77 | 104.76% | No |
| BMNR260220P00030000 | 11/5 11:24 AM | 30.00 | 3.50 | 3.35 | 3.7 | -0.45 | -11.39% | 7 | 3057 | 105.13% | No |
| BMNR260220P00031000 | 11/5 1:24 PM | 31.00 | 3.75 | 3.75 | 4.05 | -0.75 | -16.67% | 6 | 94 | 104.71% | No |
| BMNR260220P00032000 | 11/4 1:37 PM | 32.00 | 4.67 | 4.15 | 4.55 | 0.00 | 0.00% | 92 | 143 | 105.13% | No |
| BMNR260220P00033000 | 11/5 2:15 PM | 33.00 | 4.66 | 4.6 | 4.95 | -0.60 | -11.41% | 12 | 81 | 104.83% | No |
| BMNR260220P00034000 | 11/5 3:07 PM | 34.00 | 5.21 | 5.05 | 5.45 | 0.45 | 9.45% | 2 | 29 | 104.96% | No |
| BMNR260220P00035000 | 11/5 2:26 PM | 35.00 | 5.58 | 5.55 | 5.95 | -0.72 | -11.43% | 23 | 3712 | 105.15% | No |
| BMNR260220P00036000 | 11/5 12:40 PM | 36.00 | 6.23 | 6.05 | 6.45 | -0.60 | -8.78% | 1 | 313 | 105.05% | No |
| BMNR260220P00037000 | 11/5 10:30 AM | 37.00 | 6.80 | 6.55 | 6.95 | -0.40 | -5.56% | 1 | 237 | 104.74% | No |
| BMNR260220P00038000 | 11/5 12:55 PM | 38.00 | 7.21 | 7.1 | 7.5 | -0.86 | -10.66% | 55 | 1570 | 104.81% | No |
| BMNR260220P00039000 | 11/5 2:40 PM | 39.00 | 7.78 | 7.65 | 8.05 | -0.82 | -9.53% | 7 | 364 | 104.66% | No |
| BMNR260220P00040000 | 11/5 1:56 PM | 40.00 | 8.21 | 8.3 | 8.65 | -1.11 | -11.91% | 103 | 2755 | 105.20% | No |
| BMNR260220P00041000 | 11/5 2:03 PM | 41.00 | 8.85 | 8.95 | 9.2 | -0.87 | -8.95% | 14 | 934 | 105.24% | No |
| BMNR260220P00042000 | 11/5 2:41 PM | 42.00 | 9.53 | 9.55 | 9.85 | -0.37 | -3.74% | 22 | 3118 | 105.37% | Yes |
| BMNR260220P00043000 | 11/5 12:16 PM | 43.00 | 10.10 | 10.2 | 10.5 | -0.63 | -5.87% | 4 | 1977 | 105.59% | Yes |
| BMNR260220P00044000 | 11/5 2:47 PM | 44.00 | 10.77 | 10.85 | 11.1 | -0.83 | -7.16% | 1 | 379 | 105.37% | Yes |
| BMNR260220P00045000 | 11/5 1:56 PM | 45.00 | 11.23 | 11.55 | 11.8 | -1.27 | -10.16% | 105 | 6303 | 105.81% | Yes |
| BMNR260220P00046000 | 11/4 1:34 PM | 46.00 | 13.00 | 12.2 | 12.55 | 0.00 | 0.00% | 17 | 152 | 106.10% | Yes |
| BMNR260220P00047000 | 11/5 12:40 PM | 47.00 | 12.94 | 12.9 | 13.45 | -0.51 | -3.79% | 1 | 529 | 107.37% | Yes |
| BMNR260220P00048000 | 11/4 2:19 PM | 48.00 | 14.30 | 12.75 | 14 | 0.00 | 0.00% | 21 | 258 | 101.79% | Yes |
| BMNR260220P00049000 | 11/4 3:40 PM | 49.00 | 15.15 | 13.9 | 14.8 | 0.00 | 0.00% | 11 | 380 | 104.71% | Yes |
| BMNR260220P00050000 | 11/5 11:54 AM | 50.00 | 15.03 | 15.1 | 15.45 | -0.93 | -5.83% | 12 | 4206 | 106.93% | Yes |
| BMNR260220P00055000 | 11/5 2:05 PM | 55.00 | 18.71 | 18.3 | 19.3 | -1.12 | -5.65% | 26 | 3782 | 103.98% | Yes |
| BMNR260220P00060000 | 11/5 2:24 PM | 60.00 | 22.83 | 21.75 | 23.2 | -1.47 | -6.05% | 3 | 2864 | 99.76% | Yes |
| BMNR260220P00065000 | 11/5 2:21 PM | 65.00 | 26.97 | 26.7 | 27.6 | -1.14 | -4.06% | 11 | 387 | 105.32% | Yes |
| BMNR260220P00070000 | 11/5 1:17 PM | 70.00 | 31.78 | 30.75 | 32.5 | 0.43 | 1.37% | 74 | 439 | 106.84% | Yes |
| BMNR260220P00075000 | 11/4 9:46 AM | 75.00 | 35.90 | 35.2 | 37.35 | 0.00 | 0.00% | 1 | 44 | 109.38% | Yes |
| BMNR260220P00080000 | 11/3 1:03 PM | 80.00 | 38.75 | 39.65 | 41.65 | 0.00 | 0.00% | 4 | 982 | 106.52% | Yes |
| BMNR260220P00085000 | 11/4 3:07 PM | 85.00 | 46.41 | 44.25 | 45.55 | 0.00 | 0.00% | 4 | 157 | 99.12% | Yes |
| BMNR260220P00090000 | 10/22 1:24 PM | 90.00 | 46.60 | 49.3 | 51.25 | 0.00 | 0.00% | 1 | 22 | 111.35% | Yes |
| BMNR260220P00095000 | 10/22 10:28 AM | 95.00 | 49.75 | 53.2 | 55 | 0.00 | 0.00% | 1 | 33 | 88.97% | Yes |
| BMNR260220P00100000 | 11/5 10:20 AM | 100.00 | 59.97 | 58.25 | 60.7 | -0.52 | -0.86% | 30 | 55 | 103.76% | Yes |
| BMNR260220P00105000 | 11/3 3:22 PM | 105.00 | 62.50 | 63.1 | 65.55 | 0.00 | 0.00% | 3 | 88 | 103.71% | Yes |
