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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR260618C00024000 | 11/5 3:28 PM | 24.00 | 22.37 | 21.85 | 22.85 | 1.52 | 7.29% | 2 | 17 | 120.31% | Yes |
| BMNR260618C00025000 | 11/5 10:01 AM | 25.00 | 21.20 | 21.25 | 22.6 | 0.98 | 4.85% | 1 | 281 | 121.68% | Yes |
| BMNR260618C00026000 | 10/29 9:30 AM | 26.00 | 30.50 | 19.9 | 21.85 | 0.00 | 0.00% | 1 | 1 | 115.06% | Yes |
| BMNR260618C00029000 | 11/4 2:30 PM | 29.00 | 18.50 | 19 | 20.15 | 0.00 | 0.00% | 1 | 4 | 117.26% | Yes |
| BMNR260618C00030000 | 11/5 3:36 PM | 30.00 | 19.35 | 18.8 | 20.55 | 1.45 | 8.10% | 4 | 376 | 123.29% | Yes |
| BMNR260618C00031000 | 11/5 3:59 PM | 31.00 | 18.62 | 18.3 | 19.2 | -1.38 | -6.90% | 1 | 3 | 118.16% | Yes |
| BMNR260618C00032000 | 11/4 10:32 AM | 32.00 | 19.08 | 17.7 | 20.2 | 0.00 | 0.00% | 3 | 4 | 124.60% | Yes |
| BMNR260618C00033000 | 11/4 1:02 PM | 33.00 | 16.90 | 17.25 | 19 | 0.00 | 0.00% | 3 | 5 | 120.41% | Yes |
| BMNR260618C00035000 | 11/5 1:19 PM | 35.00 | 17.48 | 16.55 | 17.95 | 1.51 | 9.46% | 2 | 235 | 119.60% | Yes |
| BMNR260618C00036000 | 11/4 2:30 PM | 36.00 | 15.52 | 15.4 | 17.15 | 0.00 | 0.00% | 4 | 8 | 114.09% | Yes |
| BMNR260618C00038000 | 11/5 2:06 PM | 38.00 | 16.10 | 15.45 | 16.75 | 1.50 | 10.27% | 69 | 57 | 119.21% | Yes |
| BMNR260618C00039000 | 11/5 2:13 PM | 39.00 | 16.35 | 15.2 | 16.15 | 1.95 | 13.54% | 10 | 29 | 118.53% | Yes |
| BMNR260618C00040000 | 11/5 3:44 PM | 40.00 | 15.10 | 14.7 | 15.2 | 1.15 | 8.24% | 137 | 956 | 115.16% | Yes |
| BMNR260618C00041000 | 11/5 2:07 PM | 41.00 | 15.00 | 14 | 15.6 | 1.25 | 9.09% | 14 | 151 | 116.75% | Yes |
| BMNR260618C00042000 | 11/5 1:55 PM | 42.00 | 15.60 | 14.3 | 15.05 | 1.71 | 12.31% | 41 | 31 | 118.42% | No |
| BMNR260618C00043000 | 11/5 2:40 PM | 43.00 | 14.65 | 12.55 | 14.4 | 1.34 | 10.07% | 52 | 82 | 110.99% | No |
| BMNR260618C00045000 | 11/5 3:45 PM | 45.00 | 13.80 | 13.4 | 14.15 | 1.56 | 12.75% | 513 | 681 | 118.48% | No |
| BMNR260618C00046000 | 11/4 12:34 PM | 46.00 | 13.02 | 13 | 14.05 | 0.00 | 0.00% | 20 | 53 | 118.77% | No |
| BMNR260618C00047000 | 11/5 1:06 PM | 47.00 | 13.22 | 12.65 | 13.85 | 0.99 | 8.09% | 1 | 41 | 118.79% | No |
| BMNR260618C00048000 | 11/5 3:23 PM | 48.00 | 13.12 | 11.8 | 13.25 | -0.03 | -0.23% | 10 | 75 | 115.12% | No |
| BMNR260618C00049000 | 11/5 3:56 PM | 49.00 | 12.50 | 12 | 13.3 | -1.40 | -10.07% | 7 | 15 | 118.24% | No |
| BMNR260618C00050000 | 11/5 3:57 PM | 50.00 | 12.50 | 12 | 12.5 | 1.50 | 13.64% | 106 | 2168 | 117.09% | No |
| BMNR260618C00055000 | 11/5 3:02 PM | 55.00 | 11.45 | 10.9 | 11.55 | 1.45 | 14.50% | 32 | 4239 | 118.32% | No |
| BMNR260618C00060000 | 11/5 3:36 PM | 60.00 | 10.30 | 9.95 | 10.5 | 0.70 | 7.29% | 148 | 7980 | 118.59% | No |
| BMNR260618C00065000 | 11/5 2:55 PM | 65.00 | 9.65 | 8.8 | 9.9 | 1.08 | 12.60% | 34 | 868 | 118.87% | No |
| BMNR260618C00070000 | 11/5 3:44 PM | 70.00 | 8.72 | 8.3 | 8.95 | 1.17 | 15.50% | 86 | 913 | 119.49% | No |
| BMNR260618C00075000 | 11/5 1:28 PM | 75.00 | 7.84 | 7.15 | 8.4 | 0.69 | 9.65% | 19 | 1131 | 118.46% | No |
| BMNR260618C00080000 | 11/5 3:37 PM | 80.00 | 7.47 | 6.8 | 7.65 | 0.95 | 14.57% | 580 | 3807 | 119.15% | No |
| BMNR260618C00085000 | 11/5 2:22 PM | 85.00 | 6.90 | 6.5 | 7.2 | 1.15 | 20.00% | 2 | 496 | 120.74% | No |
| BMNR260618C00090000 | 11/5 1:52 PM | 90.00 | 6.38 | 6.1 | 6.6 | 0.79 | 14.13% | 24 | 585 | 120.87% | No |
| BMNR260618C00095000 | 11/5 2:53 PM | 95.00 | 6.00 | 5.8 | 6.25 | 0.80 | 15.38% | 105 | 1626 | 122.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR260618P00024000 | 11/5 10:54 AM | 24.00 | 3.82 | 3.55 | 4.25 | 0.27 | 7.61% | 6 | 10 | 106.45% | No |
| BMNR260618P00025000 | 11/4 12:00 PM | 25.00 | 4.30 | 4 | 4.65 | 0.00 | 0.00% | 5 | 562 | 106.54% | No |
| BMNR260618P00027000 | 11/4 3:38 PM | 27.00 | 5.40 | 4.45 | 5.2 | 0.00 | 0.00% | 6 | 14 | 101.90% | No |
| BMNR260618P00030000 | 11/5 3:25 PM | 30.00 | 6.40 | 6.05 | 7.05 | -0.44 | -6.43% | 54 | 1921 | 105.13% | No |
| BMNR260618P00031000 | 11/5 10:34 AM | 31.00 | 7.03 | 6.5 | 7.4 | -0.47 | -6.27% | 12 | 25 | 103.93% | No |
| BMNR260618P00032000 | 11/5 3:47 PM | 32.00 | 7.58 | 6.95 | 7.75 | -0.02 | -0.26% | 103 | 20 | 102.64% | No |
| BMNR260618P00035000 | 11/5 12:28 PM | 35.00 | 9.37 | 9 | 9.55 | -0.48 | -4.87% | 3 | 460 | 105.02% | No |
| BMNR260618P00037000 | 11/4 3:43 PM | 37.00 | 10.90 | 10.25 | 11.2 | 0.00 | 0.00% | 6 | 9 | 107.32% | No |
| BMNR260618P00038000 | 11/5 11:51 AM | 38.00 | 11.13 | 10 | 11.5 | -0.52 | -4.46% | 2 | 83 | 102.10% | No |
| BMNR260618P00039000 | 11/5 3:52 PM | 39.00 | 11.73 | 11.4 | 11.9 | -0.17 | -1.43% | 2 | 21 | 104.50% | No |
| BMNR260618P00040000 | 11/5 2:09 PM | 40.00 | 12.30 | 11.6 | 12.55 | -0.74 | -5.67% | 10 | 3094 | 102.69% | No |
| BMNR260618P00042000 | 11/4 3:10 PM | 42.00 | 14.16 | 13.15 | 13.9 | 0.00 | 0.00% | 11 | 21 | 103.91% | Yes |
| BMNR260618P00043000 | 11/5 2:22 PM | 43.00 | 14.35 | 13.5 | 15.35 | -0.45 | -3.04% | 2 | 21 | 105.79% | Yes |
| BMNR260618P00045000 | 11/5 10:49 AM | 45.00 | 15.82 | 14.8 | 15.95 | -0.65 | -3.95% | 112 | 3634 | 102.37% | Yes |
| BMNR260618P00046000 | 11/4 2:11 PM | 46.00 | 16.90 | 15.95 | 16.75 | 0.00 | 0.00% | 4 | 44 | 104.58% | Yes |
| BMNR260618P00047000 | 10/30 1:11 PM | 47.00 | 15.60 | 16.25 | 17.9 | 0.00 | 0.00% | 1 | 3 | 104.71% | Yes |
| BMNR260618P00048000 | 10/31 11:03 AM | 48.00 | 15.88 | 17 | 18.65 | 0.00 | 0.00% | 10 | 20 | 104.96% | Yes |
| BMNR260618P00049000 | 11/3 10:19 AM | 49.00 | 17.95 | 17.7 | 19.8 | 0.00 | 0.00% | 1 | 2 | 106.52% | Yes |
| BMNR260618P00050000 | 11/5 3:34 PM | 50.00 | 19.24 | 18.1 | 19.9 | -0.74 | -3.70% | 1 | 6058 | 102.71% | Yes |
| BMNR260618P00055000 | 11/5 2:24 PM | 55.00 | 23.00 | 22.2 | 23.3 | -0.71 | -2.99% | 81 | 568 | 102.44% | Yes |
| BMNR260618P00060000 | 11/5 2:00 PM | 60.00 | 27.05 | 26.5 | 27.55 | -0.12 | -0.44% | 33 | 721 | 104.92% | Yes |
| BMNR260618P00065000 | 11/4 3:01 PM | 65.00 | 31.77 | 30.05 | 31.45 | 0.00 | 0.00% | 8 | 51 | 102.05% | Yes |
| BMNR260618P00070000 | 11/5 10:21 AM | 70.00 | 35.75 | 33.9 | 35.7 | -0.50 | -1.38% | 1 | 70 | 100.73% | Yes |
| BMNR260618P00075000 | 10/28 2:48 PM | 75.00 | 33.65 | 38.8 | 40 | 0.00 | 0.00% | 1 | 60 | 102.98% | Yes |
| BMNR260618P00080000 | 11/4 2:33 PM | 80.00 | 44.71 | 42.9 | 44.3 | 0.00 | 0.00% | 5 | 89 | 101.28% | Yes |
| BMNR260618P00085000 | 11/3 9:45 AM | 85.00 | 46.20 | 47.65 | 49.95 | 0.00 | 0.00% | 10 | 6 | 107.42% | Yes |
| BMNR260618P00090000 | 10/10 9:36 AM | 90.00 | 44.20 | 52.1 | 53.95 | 0.00 | 0.00% | 2 | 44 | 104.83% | Yes |
| BMNR260618P00095000 | 10/28 3:49 PM | 95.00 | 50.40 | 55.95 | 58.65 | 0.00 | 0.00% | 1 | 18 | 101.95% | Yes |
