Options Chain for T-REX 2X Long BMNR Daily Target ETF (BMNU) - $26.41 as of 10/15/2025 8:30:03 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.80 | 14.30 | 13.05 | 14.07 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.88 | 0.90 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 16.00 | 11.10 | 13.70 | 12.40 | 12.00 | 0.00 | 0.00% | 0.78 | 0 | 100 | 1.75 | 0.88 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 17.00 | 10.50 | 13.00 | 11.75 | % | 0.69 | 0 | 0 | 1.83 | 0.86 | 0.01 | -0.06 | 10/14/2025 3:59:55 PM EST | |||
| 18.00 | 9.90 | 12.30 | 11.10 | % | 0.62 | 0 | 0 | 1.86 | 0.84 | 0.01 | -0.06 | 10/14/2025 3:59:55 PM EST | |||
| 19.00 | 9.20 | 11.70 | 10.45 | % | 0.55 | 0 | 0 | 1.84 | 0.81 | 0.02 | -0.07 | 10/14/2025 3:59:55 PM EST | |||
| 20.00 | 8.80 | 11.30 | 10.05 | 10.99 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.94 | 0.79 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 21.00 | 8.30 | 10.80 | 9.55 | 11.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.96 | 0.77 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 22.00 | 7.80 | 10.20 | 9.00 | % | 0.41 | 0 | 0 | 1.95 | 0.75 | 0.02 | -0.08 | 10/14/2025 3:59:55 PM EST | |||
| 23.00 | 7.30 | 9.90 | 8.60 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.98 | 0.73 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 24.00 | 6.90 | 9.50 | 8.20 | % | 0.34 | 0 | 0 | 2.01 | 0.71 | 0.02 | -0.09 | 10/14/2025 3:59:55 PM EST | |||
| 25.00 | 7.20 | 8.50 | 7.85 | 7.80 | 0.00 | 0.00% | 0.31 | 0 | 14 | 2.03 | 0.68 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 26.00 | 6.20 | 8.50 | 7.35 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 12 | 2.00 | 0.66 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 27.00 | 5.80 | 8.50 | 7.15 | 12.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.06 | 0.64 | 0.02 | -0.10 | 10/1/2025 | 10/14/2025 3:59:55 PM EST |
| 28.00 | 5.50 | 8.30 | 6.90 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 29 | 2.09 | 0.62 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 29.00 | 5.20 | 7.90 | 6.55 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.09 | 0.60 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 30.00 | 4.90 | 7.50 | 6.20 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 66 | 2.08 | 0.59 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 31.00 | 4.70 | 7.30 | 6.00 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.11 | 0.57 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 32.00 | 4.40 | 7.00 | 5.70 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 13 | 2.11 | 0.55 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 33.00 | 4.30 | 6.90 | 5.60 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.15 | 0.53 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 34.00 | 4.70 | 6.70 | 5.70 | 5.84 | 0.00 | 0.00% | 0.17 | 0 | 33 | 2.26 | 0.52 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 35.00 | 4.60 | 5.80 | 5.20 | 5.72 | 0.00 | 0.00% | 0.15 | 0 | 93 | 2.19 | 0.50 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 37.00 | 3.40 | 6.00 | 4.70 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 18 | 2.17 | 0.47 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 38.00 | 4.00 | 6.00 | 5.00 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 43 | 2.32 | 0.46 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 39.00 | 3.10 | 5.70 | 4.40 | 6.58 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.19 | 0.45 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 40.00 | 3.60 | 5.30 | 4.45 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 177 | 2.27 | 0.43 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 41.00 | 3.50 | 5.40 | 4.45 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 9 | 2.32 | 0.42 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 42.00 | 3.40 | 5.40 | 4.40 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 2.36 | 0.41 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 43.00 | 2.60 | 5.00 | 3.80 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.22 | 0.40 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 44.00 | 3.10 | 5.10 | 4.10 | 3.82 | 0.00 | 0.00% | 0.09 | 0 | 7 | 2.36 | 0.38 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 45.00 | 3.30 | 4.90 | 4.10 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 52 | 2.41 | 0.37 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 46.00 | 2.85 | 4.90 | 3.88 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 2.38 | 0.36 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 47.00 | 2.75 | 4.80 | 3.78 | % | 0.08 | 0 | 0 | 2.40 | 0.35 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 48.00 | 2.65 | 4.60 | 3.63 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.39 | 0.34 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 49.00 | 2.55 | 4.50 | 3.53 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.40 | 0.33 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 50.00 | 2.40 | 4.30 | 3.35 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 753 | 2.38 | 0.32 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 51.00 | 2.35 | 4.30 | 3.33 | % | 0.07 | 0 | 0 | 2.41 | 0.31 | 0.02 | -0.09 | 10/14/2025 3:59:55 PM EST | |||
| 52.00 | 2.25 | 4.20 | 3.23 | % | 0.06 | 0 | 0 | 2.41 | 0.31 | 0.02 | -0.09 | 10/14/2025 3:59:55 PM EST | |||
| 53.00 | 2.20 | 4.10 | 3.15 | % | 0.06 | 0 | 0 | 2.42 | 0.30 | 0.02 | -0.09 | 10/14/2025 3:59:55 PM EST | |||
| 54.00 | 2.10 | 4.10 | 3.10 | 3.38 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.44 | 0.29 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 55.00 | 2.30 | 3.70 | 3.00 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 296 | 2.45 | 0.28 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.35 | 1.50 | 0.93 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.80 | -0.10 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 16.00 | 0.25 | 2.80 | 1.53 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.94 | -0.12 | 0.01 | -0.05 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 17.00 | 0.60 | 3.20 | 1.90 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 34 | 2.02 | -0.14 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 18.00 | 1.15 | 3.00 | 2.08 | 2.07 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.97 | -0.16 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 19.00 | 1.25 | 3.90 | 2.58 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 34 | 2.02 | -0.19 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 20.00 | 2.30 | 3.50 | 2.90 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 180 | 2.00 | -0.21 | 0.02 | -0.07 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 21.00 | 2.30 | 4.50 | 3.40 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 131 | 2.02 | -0.23 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 22.00 | 3.30 | 5.00 | 4.15 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 53 | 2.12 | -0.25 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 23.00 | 3.70 | 6.20 | 4.95 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 13 | 2.23 | -0.27 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 24.00 | 4.10 | 6.40 | 5.25 | 5.25 | 0.00 | 0.00% | 0.22 | 0 | 69 | 2.14 | -0.29 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 25.00 | 4.70 | 6.30 | 5.50 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 195 | 2.04 | -0.32 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 26.00 | 5.40 | 7.90 | 6.65 | 6.55 | 0.00 | 0.00% | 0.26 | 0 | 105 | 2.22 | -0.34 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 27.00 | 5.70 | 7.50 | 6.60 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 39 | 2.02 | -0.36 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 28.00 | 6.50 | 9.30 | 7.90 | 6.20 | 0.00 | 0.00% | 0.28 | 0 | 101 | 2.23 | -0.38 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 29.00 | 7.20 | 10.00 | 8.60 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 82 | 2.24 | -0.40 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 30.00 | 7.90 | 10.40 | 9.15 | 9.15 | 0.00 | 0.00% | 0.30 | 0 | 238 | 2.20 | -0.41 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 31.00 | 8.70 | 11.50 | 10.10 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 75 | 2.29 | -0.43 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 32.00 | 9.50 | 12.20 | 10.85 | 11.03 | 0.00 | 0.00% | 0.34 | 0 | 36 | 2.30 | -0.45 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 33.00 | 10.30 | 13.00 | 11.65 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 166 | 2.32 | -0.47 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 34.00 | 11.10 | 13.80 | 12.45 | 12.20 | 0.00 | 0.00% | 0.37 | 0 | 63 | 2.34 | -0.48 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 35.00 | 11.90 | 13.70 | 12.80 | 13.11 | 0.00 | 0.00% | 0.37 | 0 | 44 | 2.22 | -0.50 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 37.00 | 13.60 | 16.20 | 14.90 | 12.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.39 | -0.53 | 0.02 | -0.10 | 10/9/2025 | 10/14/2025 3:59:55 PM EST |
| 38.00 | 14.30 | 17.00 | 15.65 | 13.86 | 0.00 | 0.00% | 0.41 | 0 | 214 | 2.39 | -0.54 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 39.00 | 15.10 | 17.90 | 16.50 | 12.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.40 | -0.55 | 0.02 | -0.10 | 10/7/2025 | 10/14/2025 3:59:55 PM EST |
| 40.00 | 16.00 | 18.70 | 17.35 | 16.90 | 0.00 | 0.00% | 0.43 | 0 | 192 | 2.41 | -0.57 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 41.00 | 16.80 | 19.60 | 18.20 | % | 0.44 | 0 | 0 | 2.43 | -0.58 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 42.00 | 17.70 | 20.50 | 19.10 | 14.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.45 | -0.59 | 0.02 | -0.10 | 10/7/2025 | 10/14/2025 3:59:55 PM EST |
| 43.00 | 18.60 | 21.30 | 19.95 | % | 0.46 | 0 | 0 | 2.46 | -0.60 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 44.00 | 19.60 | 22.20 | 20.90 | % | 0.47 | 0 | 0 | 2.50 | -0.62 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 45.00 | 20.30 | 23.10 | 21.70 | 18.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.48 | -0.63 | 0.02 | -0.10 | 10/8/2025 | 10/14/2025 3:59:55 PM EST |
| 46.00 | 21.20 | 24.00 | 22.60 | % | 0.49 | 0 | 0 | 2.50 | -0.64 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 47.00 | 22.30 | 24.90 | 23.60 | % | 0.50 | 0 | 0 | 2.54 | -0.65 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 48.00 | 23.20 | 25.80 | 24.50 | % | 0.51 | 0 | 0 | 2.56 | -0.66 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 49.00 | 24.20 | 26.70 | 25.45 | % | 0.52 | 0 | 0 | 2.58 | -0.67 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 50.00 | 25.10 | 27.60 | 26.35 | 25.60 | 0.00 | 0.00% | 0.53 | 0 | 36 | 2.59 | -0.68 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 51.00 | 25.80 | 28.50 | 27.15 | % | 0.53 | 0 | 0 | 2.58 | -0.69 | 0.02 | -0.09 | 10/14/2025 3:59:55 PM EST | |||
| 52.00 | 26.90 | 29.50 | 28.20 | % | 0.54 | 0 | 0 | 2.63 | -0.69 | 0.02 | -0.09 | 10/14/2025 3:59:55 PM EST | |||
| 53.00 | 27.90 | 30.40 | 29.15 | % | 0.55 | 0 | 0 | 2.65 | -0.70 | 0.02 | -0.09 | 10/14/2025 3:59:55 PM EST | |||
| 54.00 | 28.80 | 31.30 | 30.05 | 25.06 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.65 | -0.71 | 0.02 | -0.09 | 10/7/2025 | 10/14/2025 3:59:55 PM EST |
| 55.00 | 29.50 | 32.20 | 30.85 | % | 0.56 | 0 | 0 | 2.62 | -0.72 | 0.02 | -0.09 | 10/14/2025 3:59:55 PM EST |