Options Chain for T-REX 2X Long BMNR Daily Target ETF (BMNU) - $22.51 as of 10/30/2025 5:14:24 PM 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 | 3.10 | 5.70 | 4.40 | 5.80 | -6.00 | -50.85% | 0.29 | 173 | 175 | 2.44 | 0.74 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 16.00 | 3.60 | 5.40 | 4.50 | 5.00 | -4.10 | -45.06% | 0.28 | 5 | 69 | 2.07 | 0.69 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 17.00 | 3.00 | 4.30 | 3.65 | 4.29 | -3.71 | -46.38% | 0.21 | 2 | 1 | 1.84 | 0.64 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 18.00 | 2.75 | 3.80 | 3.28 | 3.39 | -2.61 | -43.50% | 0.18 | 7 | 1 | 1.87 | 0.59 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 19.00 | 2.10 | 3.50 | 2.80 | 3.20 | -2.80 | -46.67% | 0.15 | 7 | 2 | 1.82 | 0.54 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 20.00 | 2.25 | 2.50 | 2.38 | 2.30 | -2.60 | -53.07% | 0.12 | 102 | 120 | 1.77 | 0.49 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 21.00 | 1.75 | 2.80 | 2.28 | 2.20 | -4.26 | -65.95% | 0.11 | 16 | 15 | 1.88 | 0.45 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 22.00 | 1.60 | 2.55 | 2.08 | 1.90 | -2.40 | -55.82% | 0.09 | 17 | 19 | 1.76 | 0.41 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 23.00 | 1.05 | 2.20 | 1.63 | 2.00 | -1.80 | -47.37% | 0.07 | 14 | 45 | 1.97 | 0.38 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 24.00 | 0.90 | 2.30 | 1.60 | 2.40 | -1.48 | -38.15% | 0.07 | 2 | 50 | 1.90 | 0.35 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 25.00 | 0.60 | 1.90 | 1.25 | 1.60 | -1.83 | -53.36% | 0.05 | 143 | 175 | 1.80 | 0.32 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 26.00 | 0.85 | 1.60 | 1.23 | 1.50 | -1.50 | -50.00% | 0.05 | 9 | 103 | 1.89 | 0.31 | 0.04 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 27.00 | 1.10 | 1.40 | 1.25 | 1.30 | -1.70 | -56.67% | 0.05 | 18 | 331 | 2.01 | 0.28 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 28.00 | 0.60 | 1.70 | 1.15 | 1.35 | -1.80 | -57.15% | 0.04 | 38 | 403 | 1.99 | 0.27 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 29.00 | 1.00 | 1.50 | 1.25 | 1.15 | -1.35 | -54.00% | 0.04 | 143 | 649 | 2.19 | 0.25 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 30.00 | 0.90 | 1.20 | 1.05 | 1.00 | -1.20 | -54.55% | 0.04 | 228 | 715 | 2.13 | 0.24 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 31.00 | 0.05 | 2.60 | 1.33 | 1.05 | -2.25 | -68.19% | 0.04 | 17 | 97 | 2.16 | 0.23 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 32.00 | 0.10 | 1.20 | 0.65 | 0.89 | -1.36 | -60.45% | 0.02 | 30 | 142 | 1.84 | 0.23 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 33.00 | 0.70 | 1.40 | 1.05 | 1.41 | -0.34 | -19.43% | 0.03 | 6 | 212 | 2.34 | 0.20 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 34.00 | 0.75 | 1.15 | 0.95 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 84 | 2.34 | 0.20 | 0.03 | -0.07 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 35.00 | 0.55 | 1.30 | 0.93 | 0.84 | -0.72 | -46.16% | 0.03 | 154 | 600 | 2.35 | 0.18 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 37.00 | 0.20 | 1.25 | 0.73 | 1.00 | -0.25 | -20.00% | 0.02 | 2 | 46 | 2.25 | 0.17 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 38.00 | 0.05 | 1.45 | 0.75 | 0.76 | -0.74 | -49.34% | 0.02 | 44 | 141 | 2.19 | 0.17 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 39.00 | 0.05 | 1.45 | 0.75 | 0.71 | -0.54 | -43.20% | 0.02 | 7 | 61 | 2.24 | 0.16 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 40.00 | 0.30 | 1.10 | 0.70 | 0.70 | -0.35 | -33.34% | 0.02 | 220 | 545 | 2.42 | 0.16 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 41.00 | 0.05 | 1.05 | 0.55 | 0.79 | -0.69 | -46.63% | 0.01 | 74 | 49 | 2.14 | 0.15 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 42.00 | 0.05 | 0.90 | 0.48 | 0.60 | -0.65 | -52.00% | 0.01 | 14 | 42 | 2.88 | 0.08 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 1.85 | 0.93 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.47 | 0.06 | 0.01 | -0.03 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.45 | -0.80 | -64.00% | 0.01 | 10 | 54 | 2.36 | 0.06 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.50 | -0.75 | -60.00% | 0.02 | 1 | 89 | 3.77 | 0.05 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 46.00 | 0.00 | 2.05 | 1.03 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.75 | 0.04 | 0.01 | -0.02 | 10/22/2025 | 10/30/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.79 | 0.04 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 48.00 | 0.20 | 0.90 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.04 | 0.01 | -0.02 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 1.90 | 0.95 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.78 | 0.04 | 0.01 | -0.02 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 50.00 | 0.25 | 0.90 | 0.58 | 0.36 | -0.49 | -57.65% | 0.01 | 309 | 885 | 2.71 | 0.04 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 51.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 3.93 | 0.03 | 0.01 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 52.00 | 0.00 | 2.05 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.01 | 0.03 | 0.01 | -0.01 | 10/20/2025 | 10/30/2025 3:59:47 PM EST |
| 53.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 4.05 | 0.03 | 0.01 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 54.00 | 0.00 | 2.00 | 1.00 | 0.43 | -1.37 | -76.12% | 0.02 | 1 | 29 | 4.05 | 0.03 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 55.00 | 0.25 | 0.70 | 0.48 | 0.54 | -0.24 | -30.77% | 0.01 | 137 | 1,311 | 2.78 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 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 | 1.15 | 1.65 | 1.40 | 1.10 | +0.45 | +69.24% | 0.09 | 85 | 248 | 1.66 | -0.26 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 16.00 | 1.40 | 2.90 | 2.15 | 1.80 | +0.85 | +89.48% | 0.13 | 13 | 17 | 1.88 | -0.31 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 17.00 | 1.75 | 2.60 | 2.18 | 2.40 | +1.15 | +92.00% | 0.13 | 426 | 105 | 1.59 | -0.36 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 18.00 | 2.75 | 3.50 | 3.13 | 3.10 | +1.90 | +158.34% | 0.17 | 73 | 101 | 1.83 | -0.41 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 19.00 | 2.95 | 4.00 | 3.48 | 3.30 | +1.80 | +120.00% | 0.18 | 54 | 136 | 1.68 | -0.46 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 20.00 | 3.70 | 4.60 | 4.15 | 3.90 | +1.70 | +77.28% | 0.21 | 53 | 569 | 1.70 | -0.51 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 21.00 | 3.70 | 5.80 | 4.75 | 5.18 | +2.22 | +75.00% | 0.23 | 99 | 239 | 1.62 | -0.55 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 22.00 | 4.50 | 6.60 | 5.55 | 4.80 | +1.38 | +40.36% | 0.25 | 28 | 363 | 1.66 | -0.59 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 23.00 | 5.80 | 7.80 | 6.80 | 6.64 | +2.54 | +61.96% | 0.30 | 8 | 195 | 1.96 | -0.62 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 24.00 | 5.90 | 8.20 | 7.05 | 5.60 | +2.04 | +57.31% | 0.29 | 20 | 182 | 2.43 | -0.65 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 25.00 | 6.80 | 8.70 | 7.75 | 7.60 | +2.50 | +49.02% | 0.31 | 15 | 399 | 2.26 | -0.68 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 26.00 | 7.80 | 10.10 | 8.95 | 8.50 | +3.30 | +63.47% | 0.34 | 1 | 190 | 2.62 | -0.69 | 0.04 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 27.00 | 8.70 | 11.80 | 10.25 | 8.40 | +0.60 | +7.70% | 0.38 | 12 | 116 | 3.14 | -0.72 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 28.00 | 10.50 | 12.90 | 11.70 | 10.50 | +2.80 | +36.37% | 0.42 | 32 | 262 | 2.43 | -0.73 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 29.00 | 10.50 | 12.70 | 11.60 | 11.19 | +4.29 | +62.18% | 0.40 | 1 | 145 | 2.70 | -0.75 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 30.00 | 12.50 | 14.10 | 13.30 | 13.00 | +5.00 | +62.50% | 0.44 | 24 | 405 | 2.36 | -0.76 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 31.00 | 12.30 | 15.10 | 13.70 | 8.30 | 0.00 | 0.00% | 0.44 | 0 | 160 | 3.13 | -0.77 | 0.03 | -0.07 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 32.00 | 13.60 | 16.40 | 15.00 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 71 | 3.40 | -0.77 | 0.03 | -0.07 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 33.00 | 14.20 | 16.90 | 15.55 | 10.00 | 0.00 | 0.00% | 0.47 | 0 | 170 | 3.18 | -0.80 | 0.03 | -0.07 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 34.00 | 15.20 | 18.30 | 16.75 | 10.60 | 0.00 | 0.00% | 0.49 | 0 | 66 | 3.50 | -0.80 | 0.03 | -0.07 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 35.00 | 16.10 | 19.10 | 17.60 | 12.00 | 0.00 | 0.00% | 0.50 | 0 | 251 | 3.46 | -0.82 | 0.03 | -0.06 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 37.00 | 18.00 | 21.40 | 19.70 | 12.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.78 | -0.83 | 0.02 | -0.06 | 10/9/2025 | 10/30/2025 3:59:47 PM EST |
| 38.00 | 19.00 | 22.00 | 20.50 | 14.00 | 0.00 | 0.00% | 0.54 | 0 | 225 | 3.61 | -0.83 | 0.02 | -0.06 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 39.00 | 20.00 | 23.40 | 21.70 | 18.51 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.92 | -0.84 | 0.02 | -0.06 | 10/17/2025 | 10/30/2025 3:59:47 PM EST |
| 40.00 | 21.00 | 24.40 | 22.70 | 18.20 | 0.00 | 0.00% | 0.57 | 0 | 205 | 3.98 | -0.84 | 0.02 | -0.06 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 41.00 | 22.00 | 24.50 | 23.25 | % | 0.57 | 0 | 0 | 3.47 | -0.85 | 0.02 | -0.06 | 10/30/2025 3:59:47 PM EST | |||
| 42.00 | 22.90 | 26.30 | 24.60 | 22.35 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.05 | -0.92 | 0.02 | -0.04 | 10/17/2025 | 10/30/2025 3:59:47 PM EST |
| 43.00 | 23.90 | 27.30 | 25.60 | % | 0.60 | 0 | 0 | 4.10 | -0.94 | 0.01 | -0.03 | 10/30/2025 3:59:47 PM EST | |||
| 44.00 | 24.90 | 28.30 | 26.60 | % | 0.60 | 0 | 0 | 4.16 | -0.94 | 0.01 | -0.03 | 10/30/2025 3:59:47 PM EST | |||
| 45.00 | 25.90 | 29.20 | 27.55 | 18.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.28 | -0.95 | 0.01 | -0.02 | 10/8/2025 | 10/30/2025 3:59:47 PM EST |
| 46.00 | 26.80 | 30.20 | 28.50 | % | 0.62 | 0 | 0 | 4.21 | -0.96 | 0.01 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 47.00 | 27.80 | 31.00 | 29.40 | % | 0.63 | 0 | 0 | 4.13 | -0.96 | 0.01 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 48.00 | 28.80 | 31.80 | 30.30 | % | 0.63 | 0 | 0 | 4.06 | -0.96 | 0.01 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 49.00 | 29.80 | 32.50 | 31.15 | % | 0.64 | 0 | 0 | 3.90 | -0.96 | 0.01 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 50.00 | 30.80 | 33.70 | 32.25 | 29.20 | 0.00 | 0.00% | 0.65 | 0 | 28 | 4.09 | -0.96 | 0.01 | -0.02 | 10/23/2025 | 10/30/2025 3:59:47 PM EST |
| 51.00 | 31.80 | 35.10 | 33.45 | % | 0.66 | 0 | 0 | 4.40 | -0.97 | 0.01 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 52.00 | 32.80 | 36.00 | 34.40 | % | 0.66 | 0 | 0 | 4.38 | -0.97 | 0.01 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 53.00 | 33.80 | 36.50 | 35.15 | % | 0.66 | 0 | 0 | 4.09 | -0.97 | 0.01 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 54.00 | 34.70 | 37.30 | 36.00 | 25.06 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.99 | -0.97 | 0.01 | -0.01 | 10/7/2025 | 10/30/2025 3:59:47 PM EST |
| 55.00 | 35.80 | 39.10 | 37.45 | % | 0.68 | 0 | 0 | 4.58 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:47 PM EST |