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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR270115C00018000 | 11/5 2:55 PM | 18.00 | 28.95 | 28.05 | 29.5 | 1.96 | 7.26% | 10 | 1644 | 123.44% | Yes |
| BMNR270115C00020000 | 11/5 2:12 PM | 20.00 | 27.50 | 27.25 | 28.8 | 2.00 | 7.84% | 47 | 12356 | 125.42% | Yes |
| BMNR270115C00022500 | 11/4 3:51 PM | 22.50 | 24.50 | 24.75 | 27.4 | 0.00 | 0.00% | 35 | 345 | 116.09% | Yes |
| BMNR270115C00025000 | 11/5 2:30 PM | 25.00 | 25.59 | 24.7 | 26.65 | 2.09 | 8.89% | 14 | 1807 | 122.31% | Yes |
| BMNR270115C00028000 | 11/5 3:50 PM | 28.00 | 24.25 | 23.25 | 25 | 2.15 | 9.73% | 12 | 45490 | 118.43% | Yes |
| BMNR270115C00030000 | 11/5 1:52 PM | 30.00 | 24.00 | 23 | 24 | 2.18 | 9.99% | 17 | 9789 | 119.14% | Yes |
| BMNR270115C00032000 | 11/5 2:32 PM | 32.00 | 23.00 | 22 | 23.1 | 1.95 | 9.26% | 4 | 1884 | 116.91% | Yes |
| BMNR270115C00035000 | 11/5 3:36 PM | 35.00 | 22.30 | 21.4 | 22.9 | 2.55 | 12.91% | 18 | 37674 | 121.06% | Yes |
| BMNR270115C00037000 | 11/5 3:46 PM | 37.00 | 21.05 | 20.55 | 22 | 1.15 | 5.78% | 33 | 2479 | 118.90% | Yes |
| BMNR270115C00040000 | 11/5 3:56 PM | 40.00 | 20.10 | 20 | 20.55 | 1.60 | 8.65% | 296 | 9441 | 117.71% | Yes |
| BMNR270115C00042000 | 11/5 3:59 PM | 42.00 | 19.58 | 19.25 | 20.05 | 1.93 | 10.93% | 111 | 1631 | 117.03% | No |
| BMNR270115C00045000 | 11/5 3:58 PM | 45.00 | 18.75 | 18.15 | 19.6 | 1.44 | 8.32% | 40 | 4410 | 116.85% | No |
| BMNR270115C00047000 | 11/5 3:56 PM | 47.00 | 18.30 | 18.05 | 18.6 | 1.55 | 9.25% | 65 | 1198 | 116.33% | No |
| BMNR270115C00050000 | 11/5 3:22 PM | 50.00 | 17.65 | 17.5 | 18.05 | 1.50 | 9.29% | 422 | 13307 | 117.09% | No |
| BMNR270115C00055000 | 11/5 3:41 PM | 55.00 | 16.80 | 16.45 | 17.1 | 1.67 | 11.04% | 66 | 3808 | 117.24% | No |
| BMNR270115C00060000 | 11/5 3:52 PM | 60.00 | 15.83 | 15.4 | 16.2 | 1.57 | 11.01% | 294 | 7131 | 116.93% | No |
| BMNR270115C00065000 | 11/5 3:58 PM | 65.00 | 15.00 | 14.7 | 15 | 1.55 | 11.52% | 215 | 8935 | 116.31% | No |
| BMNR270115C00070000 | 11/5 3:21 PM | 70.00 | 14.35 | 13.45 | 14.95 | 1.60 | 12.55% | 88 | 3844 | 116.99% | No |
| BMNR270115C00075000 | 11/5 3:59 PM | 75.00 | 13.55 | 13.2 | 14.05 | 1.45 | 11.98% | 219 | 14279 | 117.71% | No |
| BMNR270115C00080000 | 11/5 3:49 PM | 80.00 | 12.90 | 12.45 | 13.3 | 1.25 | 10.73% | 431 | 4873 | 117.13% | No |
| BMNR270115C00085000 | 11/5 12:04 PM | 85.00 | 12.50 | 11.7 | 12.55 | 1.44 | 13.02% | 7 | 860 | 116.28% | No |
| BMNR270115C00090000 | 11/5 3:58 PM | 90.00 | 11.70 | 11.5 | 11.9 | 1.15 | 10.90% | 132 | 2063 | 116.99% | No |
| BMNR270115C00095000 | 11/5 11:47 AM | 95.00 | 11.46 | 10.8 | 11.85 | 1.51 | 15.18% | 3 | 2027 | 117.75% | No |
| BMNR270115C00100000 | 11/5 3:58 PM | 100.00 | 10.70 | 10.5 | 11.1 | 1.15 | 12.04% | 444 | 13550 | 117.48% | No |
| BMNR270115C00105000 | 11/5 3:59 PM | 105.00 | 10.43 | 10 | 10.7 | 1.28 | 13.99% | 540 | 16910 | 117.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BMNR270115P00018000 | 11/5 3:12 PM | 18.00 | 3.63 | 2.9 | 3.9 | -0.07 | -1.89% | 264 | 11311 | 98.41% | No |
| BMNR270115P00020000 | 11/5 3:38 PM | 20.00 | 4.54 | 4.25 | 4.85 | -0.18 | -3.81% | 67 | 3147 | 101.83% | No |
| BMNR270115P00022500 | 11/5 10:39 AM | 22.50 | 5.92 | 5.2 | 7.15 | 0.79 | 15.40% | 9 | 1808 | 106.08% | No |
| BMNR270115P00025000 | 11/5 3:28 PM | 25.00 | 7.05 | 6.95 | 7.35 | -0.30 | -4.08% | 21 | 3022 | 102.61% | No |
| BMNR270115P00028000 | 11/4 12:12 PM | 28.00 | 8.94 | 8.45 | 9.35 | 0.00 | 0.00% | 1 | 700 | 103.09% | No |
| BMNR270115P00030000 | 11/5 2:41 PM | 30.00 | 9.93 | 8.8 | 10.3 | -0.35 | -3.40% | 35 | 5887 | 98.78% | No |
| BMNR270115P00032000 | 11/5 10:39 AM | 32.00 | 11.24 | 11 | 11.65 | 0.34 | 3.12% | 9 | 120 | 103.00% | No |
| BMNR270115P00035000 | 11/5 9:39 AM | 35.00 | 13.30 | 12.55 | 13.6 | -0.15 | -1.12% | 4 | 2070 | 101.66% | No |
| BMNR270115P00037000 | 11/5 10:26 AM | 37.00 | 14.57 | 13.1 | 14.8 | -0.15 | -1.02% | 1 | 341 | 98.54% | No |
| BMNR270115P00040000 | 11/5 2:48 PM | 40.00 | 16.42 | 16.1 | 16.75 | -0.54 | -3.18% | 149 | 3844 | 101.37% | No |
| BMNR270115P00042000 | 11/5 12:25 PM | 42.00 | 18.03 | 17.35 | 18.3 | -0.07 | -0.39% | 3 | 211 | 101.27% | Yes |
| BMNR270115P00045000 | 11/5 3:05 PM | 45.00 | 20.02 | 19.55 | 20.5 | -0.27 | -1.33% | 93 | 1586 | 101.43% | Yes |
| BMNR270115P00047000 | 11/3 2:26 PM | 47.00 | 20.99 | 20.1 | 22.25 | 0.00 | 0.00% | 7 | 572 | 99.40% | Yes |
| BMNR270115P00050000 | 11/5 3:38 PM | 50.00 | 23.95 | 22.25 | 24.05 | -0.05 | -0.21% | 42 | 3508 | 97.69% | Yes |
| BMNR270115P00055000 | 11/5 3:07 PM | 55.00 | 27.47 | 26.95 | 28 | -0.33 | -1.19% | 31 | 1198 | 100.29% | Yes |
| BMNR270115P00060000 | 11/5 3:08 PM | 60.00 | 31.67 | 30.9 | 32.7 | -0.20 | -0.63% | 90 | 1742 | 102.09% | Yes |
| BMNR270115P00065000 | 10/31 3:49 PM | 65.00 | 33.60 | 34.65 | 36.05 | 0.00 | 0.00% | 4 | 741 | 98.94% | Yes |
| BMNR270115P00070000 | 11/5 2:38 PM | 70.00 | 39.60 | 39.15 | 40.05 | -0.40 | -1.00% | 35 | 689 | 99.24% | Yes |
| BMNR270115P00075000 | 11/4 11:13 AM | 75.00 | 43.28 | 42.3 | 44.3 | 0.00 | 0.00% | 1 | 328 | 96.06% | Yes |
| BMNR270115P00080000 | 11/4 12:00 PM | 80.00 | 48.75 | 47.35 | 49 | 0.49 | 1.02% | 1 | 772 | 99.01% | Yes |
| BMNR270115P00085000 | 11/4 11:59 AM | 85.00 | 52.10 | 50.85 | 53 | 0.00 | 0.00% | 1 | 131 | 95.36% | Yes |
| BMNR270115P00090000 | 10/31 10:27 AM | 90.00 | 53.59 | 56.3 | 57.25 | 0.00 | 0.00% | 1 | 124 | 97.57% | Yes |
| BMNR270115P00095000 | 10/27 9:55 AM | 95.00 | 55.00 | 59.95 | 62 | 0.00 | 0.00% | 1 | 71 | 95.84% | Yes |
| BMNR270115P00100000 | 11/5 10:11 AM | 100.00 | 66.00 | 63.8 | 66 | 0.85 | 1.30% | 1 | 481 | 92.18% | Yes |
| BMNR270115P00105000 | 11/5 10:31 AM | 105.00 | 70.22 | 68.15 | 71 | -0.78 | -1.10% | 1 | 812 | 92.64% | Yes |
