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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR260417C00024000 | 11/4 2:10 PM | 24.00 | 19.69 | 20.4 | 21.95 | 0.00 | 0.00% | 4 | 3 | 122.61% | Yes |
| BMNR260417C00025000 | 11/4 3:31 PM | 25.00 | 18.90 | 19.25 | 21.4 | 0.00 | 0.00% | 60 | 65 | 118.63% | Yes |
| BMNR260417C00028000 | 11/5 9:30 AM | 28.00 | 17.85 | 17.25 | 19.5 | -3.53 | -16.51% | 1 | 30 | 115.23% | Yes |
| BMNR260417C00030000 | 11/5 3:28 PM | 30.00 | 17.57 | 17.05 | 18.1 | 1.57 | 9.81% | 4 | 323 | 118.46% | Yes |
| BMNR260417C00033000 | 11/4 9:38 AM | 33.00 | 15.37 | 15.55 | 17.3 | 0.00 | 0.00% | 2 | 8 | 121.75% | Yes |
| BMNR260417C00034000 | 11/4 12:44 PM | 34.00 | 14.96 | 15.1 | 16.45 | 0.00 | 0.00% | 10 | 11 | 119.43% | Yes |
| BMNR260417C00035000 | 11/4 2:32 PM | 35.00 | 14.00 | 14.7 | 15.95 | 0.00 | 0.00% | 36 | 457 | 119.24% | Yes |
| BMNR260417C00036000 | 11/3 1:48 PM | 36.00 | 16.35 | 14.25 | 15.9 | 0.00 | 0.00% | 22 | 10 | 121.02% | Yes |
| BMNR260417C00037000 | 11/5 9:31 AM | 37.00 | 13.40 | 13.1 | 14.8 | -0.50 | -3.60% | 1 | 0 | 113.48% | Yes |
| BMNR260417C00038000 | 11/5 12:08 PM | 38.00 | 14.00 | 12.9 | 15 | -0.30 | -2.10% | 2 | 4 | 117.58% | Yes |
| BMNR260417C00040000 | 11/5 3:58 PM | 40.00 | 13.00 | 12.55 | 13.1 | 0.75 | 6.12% | 195 | 646 | 113.87% | Yes |
| BMNR260417C00041000 | 11/5 3:39 PM | 41.00 | 12.55 | 12.4 | 13.25 | 0.75 | 6.36% | 25 | 56 | 117.42% | Yes |
| BMNR260417C00042000 | 11/5 2:22 PM | 42.00 | 12.73 | 12.1 | 13.15 | 1.18 | 10.22% | 76 | 121 | 118.84% | No |
| BMNR260417C00043000 | 11/5 1:30 PM | 43.00 | 11.77 | 11.7 | 13 | 0.77 | 7.00% | 7 | 111 | 119.40% | No |
| BMNR260417C00044000 | 11/4 3:54 PM | 44.00 | 10.65 | 11.25 | 13 | 0.00 | 0.00% | 23 | 28 | 120.33% | No |
| BMNR260417C00045000 | 11/5 3:45 PM | 45.00 | 11.67 | 10.25 | 12.2 | 1.32 | 12.75% | 22 | 870 | 114.78% | No |
| BMNR260417C00046000 | 11/4 3:54 PM | 46.00 | 10.11 | 10.15 | 11.75 | 0.00 | 0.00% | 28 | 41 | 115.06% | No |
| BMNR260417C00047000 | 11/4 2:16 PM | 47.00 | 10.30 | 10.5 | 11.75 | 0.00 | 0.00% | 7 | 425 | 119.43% | No |
| BMNR260417C00048000 | 11/5 9:56 AM | 48.00 | 10.44 | 9.45 | 11.35 | -1.41 | -11.90% | 10 | 49 | 115.38% | No |
| BMNR260417C00049000 | 11/4 3:42 PM | 49.00 | 9.51 | 9.95 | 10.65 | 0.00 | 0.00% | 2 | 37 | 116.99% | No |
| BMNR260417C00050000 | 11/5 3:54 PM | 50.00 | 9.30 | 9.35 | 10.4 | -0.22 | -2.31% | 121 | 1329 | 115.56% | No |
| BMNR260417C00055000 | 11/5 3:54 PM | 55.00 | 9.00 | 7.8 | 9.55 | 1.00 | 12.50% | 77 | 1470 | 115.76% | No |
| BMNR260417C00060000 | 11/5 3:42 PM | 60.00 | 8.26 | 7.6 | 8.35 | 1.01 | 13.93% | 85 | 1501 | 118.88% | No |
| BMNR260417C00065000 | 11/5 3:53 PM | 65.00 | 7.25 | 6.25 | 7.25 | 0.83 | 12.93% | 63 | 821 | 115.92% | No |
| BMNR260417C00070000 | 11/5 3:43 PM | 70.00 | 6.60 | 6.45 | 7 | 0.80 | 13.79% | 319 | 970 | 122.90% | No |
| BMNR260417C00075000 | 11/5 3:48 PM | 75.00 | 6.00 | 5.75 | 6.2 | 0.72 | 13.64% | 27 | 688 | 122.31% | No |
| BMNR260417C00080000 | 11/5 3:58 PM | 80.00 | 4.84 | 5.1 | 5.6 | 0.04 | 0.83% | 59 | 850 | 122.10% | No |
| BMNR260417C00085000 | 11/5 11:16 AM | 85.00 | 5.00 | 4.05 | 5.35 | 0.54 | 12.11% | 31 | 260 | 120.85% | No |
| BMNR260417C00090000 | 11/5 2:16 PM | 90.00 | 4.50 | 3.4 | 5.1 | 0.40 | 9.76% | 84 | 1430 | 120.97% | No |
| BMNR260417C00095000 | 11/5 3:21 PM | 95.00 | 4.30 | 3.95 | 4.75 | 0.55 | 14.67% | 119 | 1277 | 126.40% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR260417P00024000 | 11/5 3:34 PM | 24.00 | 2.63 | 2.61 | 2.79 | -0.14 | -5.05% | 1 | 98 | 105.23% | No |
| BMNR260417P00025000 | 11/5 12:57 PM | 25.00 | 3.00 | 2.72 | 3.3 | -0.25 | -7.69% | 1 | 37 | 104.64% | No |
| BMNR260417P00026000 | 11/4 2:43 PM | 26.00 | 3.65 | 3.05 | 3.55 | 0.00 | 0.00% | 46 | 45 | 103.47% | No |
| BMNR260417P00027000 | 11/4 3:17 PM | 27.00 | 4.09 | 3.6 | 4.2 | 0.00 | 0.00% | 20 | 32 | 106.57% | No |
| BMNR260417P00028000 | 11/5 10:08 AM | 28.00 | 4.25 | 3.85 | 4.4 | -0.27 | -5.97% | 22 | 23 | 104.00% | No |
| BMNR260417P00029000 | 11/4 3:47 PM | 29.00 | 5.05 | 4.05 | 5.1 | 0.00 | 0.00% | 4 | 3 | 104.32% | No |
| BMNR260417P00030000 | 11/5 11:42 AM | 30.00 | 5.01 | 4.85 | 5.5 | -0.39 | -7.22% | 1 | 657 | 106.25% | No |
| BMNR260417P00032000 | 11/5 10:56 AM | 32.00 | 6.10 | 5.8 | 6.75 | -0.15 | -2.40% | 1 | 5 | 107.89% | No |
| BMNR260417P00033000 | 11/5 12:44 PM | 33.00 | 6.65 | 6.4 | 6.7 | -0.38 | -5.41% | 16 | 46 | 105.23% | No |
| BMNR260417P00034000 | 11/5 11:42 AM | 34.00 | 6.88 | 6.75 | 7.5 | -0.54 | -7.28% | 13 | 4 | 105.82% | No |
| BMNR260417P00035000 | 11/5 3:42 PM | 35.00 | 7.66 | 7.35 | 7.8 | -0.46 | -5.67% | 316 | 629 | 104.87% | No |
| BMNR260417P00036000 | 11/5 12:48 PM | 36.00 | 8.22 | 7.9 | 8.45 | 1.40 | 20.53% | 3 | 21 | 105.37% | No |
| BMNR260417P00037000 | 11/5 3:52 PM | 37.00 | 8.80 | 7.85 | 9.55 | -0.50 | -5.38% | 16 | 11 | 104.91% | No |
| BMNR260417P00038000 | 11/5 10:11 AM | 38.00 | 9.55 | 8.65 | 9.8 | -0.29 | -2.95% | 3 | 19 | 104.32% | No |
| BMNR260417P00039000 | 11/5 10:33 AM | 39.00 | 10.06 | 9.55 | 10.2 | -0.39 | -3.73% | 1 | 12 | 104.86% | No |
| BMNR260417P00040000 | 11/5 3:01 PM | 40.00 | 10.54 | 10.35 | 11.2 | -0.71 | -6.31% | 67 | 915 | 107.69% | No |
| BMNR260417P00041000 | 11/5 2:47 PM | 41.00 | 11.22 | 10.4 | 12.05 | -0.48 | -4.10% | 15 | 6 | 105.96% | No |
| BMNR260417P00042000 | 11/5 11:02 AM | 42.00 | 11.82 | 10.85 | 12.2 | -0.60 | -4.83% | 14 | 44 | 102.71% | Yes |
| BMNR260417P00043000 | 11/4 2:33 PM | 43.00 | 13.06 | 11.65 | 12.85 | 0.00 | 0.00% | 36 | 64 | 103.43% | Yes |
| BMNR260417P00045000 | 11/5 2:44 PM | 45.00 | 13.83 | 12.45 | 14.2 | -0.87 | -5.92% | 6 | 599 | 101.03% | Yes |
| BMNR260417P00046000 | 11/5 10:40 AM | 46.00 | 14.68 | 13.8 | 14.85 | 0.90 | 6.53% | 1 | 26 | 103.93% | Yes |
| BMNR260417P00047000 | 11/4 3:59 PM | 47.00 | 16.04 | 14.7 | 15.45 | 0.00 | 0.00% | 48 | 102 | 104.42% | Yes |
| BMNR260417P00049000 | 11/4 3:34 PM | 49.00 | 17.52 | 16.15 | 16.9 | 0.00 | 0.00% | 5 | 8 | 104.65% | Yes |
| BMNR260417P00050000 | 11/5 12:19 PM | 50.00 | 17.32 | 16.8 | 17.9 | -0.26 | -1.48% | 40 | 2112 | 105.54% | Yes |
| BMNR260417P00055000 | 11/4 3:12 PM | 55.00 | 22.03 | 20.5 | 21.65 | 0.00 | 0.00% | 49 | 222 | 105.13% | Yes |
| BMNR260417P00060000 | 11/5 12:19 PM | 60.00 | 25.47 | 24.65 | 26.05 | -0.23 | -0.89% | 1 | 155 | 107.96% | Yes |
| BMNR260417P00065000 | 11/4 10:17 AM | 65.00 | 29.83 | 28.7 | 29.75 | 0.00 | 0.00% | 7 | 16 | 105.69% | Yes |
| BMNR260417P00070000 | 11/4 12:54 PM | 70.00 | 34.50 | 32.2 | 34.65 | 0.00 | 0.00% | 2 | 40 | 105.13% | Yes |
| BMNR260417P00075000 | 11/3 12:34 PM | 75.00 | 36.62 | 37.25 | 38.35 | 0.00 | 0.00% | 52 | 53 | 105.18% | Yes |
| BMNR260417P00080000 | 11/5 2:08 PM | 80.00 | 42.50 | 41.1 | 42.9 | 1.53 | 3.73% | 5 | 82 | 102.34% | Yes |
| BMNR260417P00085000 | 11/3 10:37 AM | 85.00 | 45.83 | 45.6 | 47.65 | 0.00 | 0.00% | 2 | 9 | 103.15% | Yes |
| BMNR260417P00090000 | 10/31 10:27 AM | 90.00 | 47.59 | 50.6 | 52.75 | 0.00 | 0.00% | 1 | 7 | 108.33% | Yes |
| BMNR260417P00095000 | 10/8 10:34 AM | 95.00 | 47.00 | 54.3 | 57.1 | 0.00 | 0.00% | 20 | 25 | 100.37% | Yes |
