Options Chain for T-REX 2X Long BMNR Daily Target ETF (BMNU) - $23.33 as of 10/27/2025 2:19:02 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 | 11.20 | 14.90 | 13.05 | 10.44 | 0.00 | 0.00% | 0.87 | 0 | 19 | 3.00 | 0.85 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 16.00 | 10.70 | 13.40 | 12.05 | 8.88 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.88 | 0.83 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 17.00 | 10.10 | 13.80 | 11.95 | 10.00 | 0.00 | 0.00% | 0.70 | 0 | 13 | 2.11 | 0.81 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 18.00 | 9.60 | 13.20 | 11.40 | % | 0.63 | 0 | 0 | 2.12 | 0.79 | 0.01 | -0.05 | 10/27/2025 1:59:00 PM EST | |||
| 19.00 | 9.20 | 11.80 | 10.50 | % | 0.55 | 0 | 0 | 1.99 | 0.77 | 0.01 | -0.05 | 10/27/2025 1:59:00 PM EST | |||
| 20.00 | 8.80 | 11.30 | 10.05 | 10.89 | +1.42 | +15.00% | 0.50 | 1 | 7 | 2.01 | 0.75 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 21.00 | 8.40 | 11.00 | 9.70 | 9.70 | +2.33 | +31.62% | 0.46 | 3 | 10 | 2.05 | 0.73 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 22.00 | 8.00 | 10.50 | 9.25 | 10.03 | % | 0.42 | 5 | 0 | 2.05 | 0.71 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST | |
| 23.00 | 7.80 | 10.80 | 9.30 | 8.60 | +0.30 | +3.62% | 0.40 | 4 | 42 | 2.19 | 0.69 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 24.00 | 7.20 | 10.00 | 8.60 | 8.40 | +1.24 | +17.32% | 0.36 | 5 | 185 | 2.10 | 0.68 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 25.00 | 8.20 | 8.60 | 8.40 | 7.70 | +0.20 | +2.67% | 0.34 | 8 | 39 | 2.14 | 0.66 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 26.00 | 7.50 | 8.80 | 8.15 | 7.80 | +1.47 | +23.23% | 0.31 | 11 | 15 | 2.18 | 0.64 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 27.00 | 6.40 | 9.00 | 7.70 | 7.50 | +1.00 | +15.39% | 0.29 | 2 | 5 | 2.14 | 0.62 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 28.00 | 6.60 | 8.40 | 7.50 | 7.32 | +1.32 | +22.00% | 0.27 | 1 | 115 | 2.17 | 0.61 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 29.00 | 5.90 | 8.20 | 7.05 | 5.90 | -0.10 | -1.67% | 0.24 | 2 | 125 | 2.13 | 0.59 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 30.00 | 6.60 | 7.00 | 6.80 | 6.50 | -0.14 | -2.11% | 0.23 | 2 | 239 | 2.14 | 0.58 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 31.00 | 5.00 | 7.70 | 6.35 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.09 | 0.56 | 0.02 | -0.07 | 10/16/2025 | 10/27/2025 1:59:00 PM EST |
| 32.00 | 5.20 | 7.00 | 6.10 | 6.32 | +1.32 | +26.40% | 0.19 | 125 | 218 | 2.09 | 0.55 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 33.00 | 5.10 | 7.40 | 6.25 | 5.50 | +0.50 | +10.00% | 0.19 | 6 | 32 | 2.20 | 0.53 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 34.00 | 4.50 | 7.20 | 5.85 | 6.12 | 0.00 | 0.00% | 0.17 | 0 | 208 | 2.15 | 0.52 | 0.02 | -0.07 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 35.00 | 4.80 | 6.80 | 5.80 | 5.60 | +1.00 | +21.74% | 0.17 | 1 | 271 | 2.20 | 0.50 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 37.00 | 4.10 | 6.60 | 5.35 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.19 | 0.48 | 0.02 | -0.07 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 38.00 | 3.80 | 6.50 | 5.15 | 5.10 | % | 0.14 | 2 | 0 | 2.18 | 0.47 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST | |
| 39.00 | 3.40 | 6.30 | 4.85 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 23 | 2.15 | 0.46 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 40.00 | 3.20 | 6.30 | 4.75 | 4.75 | -0.25 | -5.00% | 0.12 | 3 | 535 | 2.17 | 0.44 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 41.00 | 3.10 | 5.90 | 4.50 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.15 | 0.43 | 0.02 | -0.07 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |
| 42.00 | 3.30 | 5.90 | 4.60 | % | 0.11 | 0 | 0 | 2.22 | 0.42 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 43.00 | 2.70 | 5.70 | 4.20 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 26 | 2.15 | 0.41 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 44.00 | 2.70 | 5.60 | 4.15 | 4.00 | -2.20 | -35.49% | 0.09 | 1 | 11 | 2.17 | 0.40 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 45.00 | 3.20 | 5.70 | 4.45 | 3.63 | +0.03 | +0.84% | 0.10 | 7 | 45 | 2.16 | 0.39 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 46.00 | 2.30 | 5.40 | 3.85 | 9.61 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.16 | 0.38 | 0.02 | -0.07 | 10/9/2025 | 10/27/2025 1:59:00 PM EST |
| 47.00 | 2.15 | 5.20 | 3.68 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.15 | 0.37 | 0.02 | -0.07 | 10/8/2025 | 10/27/2025 1:59:00 PM EST |
| 48.00 | 2.00 | 5.10 | 3.55 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.14 | 0.37 | 0.02 | -0.07 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 49.00 | 2.50 | 5.00 | 3.75 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.24 | 0.36 | 0.02 | -0.07 | 10/13/2025 | 10/27/2025 1:59:00 PM EST |
| 50.00 | 2.40 | 4.90 | 3.65 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 144 | 2.24 | 0.35 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 51.00 | 2.30 | 4.80 | 3.55 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.25 | 0.34 | 0.02 | -0.07 | 10/13/2025 | 10/27/2025 1:59:00 PM EST |
| 52.00 | 1.70 | 4.70 | 3.20 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.17 | 0.33 | 0.02 | -0.07 | 10/15/2025 | 10/27/2025 1:59:00 PM EST |
| 53.00 | 2.50 | 4.60 | 3.55 | 2.50 | -2.10 | -45.66% | 0.07 | 6 | 98 | 2.31 | 0.32 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 54.00 | 1.90 | 4.60 | 3.25 | 3.00 | -0.07 | -2.28% | 0.06 | 1 | 8 | 2.24 | 0.32 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 55.00 | 2.55 | 3.40 | 2.98 | 3.35 | +0.55 | +19.65% | 0.05 | 50 | 240 | 2.21 | 0.31 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 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 | 0.75 | 2.60 | 1.68 | 2.13 | -0.62 | -22.55% | 0.11 | 24 | 48 | 1.80 | -0.15 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 16.00 | 1.05 | 4.50 | 2.78 | 2.85 | -0.65 | -18.58% | 0.17 | 19 | 10 | 2.12 | -0.17 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 17.00 | 1.60 | 5.40 | 3.50 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 19 | 2.25 | -0.19 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 18.00 | 2.05 | 5.90 | 3.98 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 39 | 2.25 | -0.21 | 0.01 | -0.05 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 19.00 | 2.70 | 5.70 | 4.20 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 24 | 2.15 | -0.23 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 20.00 | 3.40 | 5.10 | 4.25 | 3.90 | -1.50 | -27.78% | 0.21 | 7 | 109 | 1.99 | -0.25 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 21.00 | 3.60 | 6.80 | 5.20 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.13 | -0.27 | 0.02 | -0.05 | 10/23/2025 | 10/27/2025 1:59:00 PM EST |
| 22.00 | 4.70 | 7.70 | 6.20 | 5.30 | -2.72 | -33.92% | 0.28 | 3 | 16 | 2.26 | -0.29 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 23.00 | 5.00 | 8.60 | 6.80 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 208 | 2.26 | -0.31 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 24.00 | 5.50 | 8.70 | 7.10 | 7.44 | -0.76 | -9.27% | 0.30 | 1 | 14 | 2.16 | -0.32 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 25.00 | 6.40 | 8.00 | 7.20 | 7.90 | -1.82 | -18.73% | 0.29 | 7 | 105 | 2.00 | -0.34 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 26.00 | 6.70 | 10.50 | 8.60 | 10.07 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.22 | -0.36 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 27.00 | 7.40 | 11.20 | 9.30 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 24 | 2.23 | -0.38 | 0.02 | -0.07 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 28.00 | 8.80 | 11.80 | 10.30 | 11.36 | 0.00 | 0.00% | 0.37 | 0 | 24 | 2.31 | -0.39 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 29.00 | 8.70 | 12.50 | 10.60 | 12.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.20 | -0.41 | 0.02 | -0.07 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |
| 30.00 | 10.10 | 12.00 | 11.05 | 12.70 | 0.00 | 0.00% | 0.37 | 0 | 183 | 2.12 | -0.42 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 31.00 | 10.20 | 13.90 | 12.05 | 15.07 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.20 | -0.44 | 0.02 | -0.07 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 32.00 | 11.00 | 14.70 | 12.85 | 12.45 | -2.65 | -17.55% | 0.40 | 2 | 7 | 2.22 | -0.45 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 33.00 | 11.70 | 15.40 | 13.55 | 12.80 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.20 | -0.47 | 0.02 | -0.07 | 10/8/2025 | 10/27/2025 1:59:00 PM EST |
| 34.00 | 12.50 | 16.20 | 14.35 | % | 0.42 | 0 | 0 | 2.21 | -0.48 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 35.00 | 13.30 | 15.60 | 14.45 | 15.30 | -0.30 | -1.93% | 0.41 | 2 | 34 | 2.03 | -0.50 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 37.00 | 15.00 | 18.60 | 16.80 | 12.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.23 | -0.52 | 0.02 | -0.07 | 10/7/2025 | 10/27/2025 1:59:00 PM EST |
| 38.00 | 15.80 | 19.40 | 17.60 | % | 0.46 | 0 | 0 | 2.22 | -0.53 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 39.00 | 16.60 | 20.20 | 18.40 | % | 0.47 | 0 | 0 | 2.22 | -0.54 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 40.00 | 16.90 | 21.10 | 19.00 | 19.60 | 0.00 | 0.00% | 0.47 | 0 | 84 | 2.15 | -0.56 | 0.02 | -0.07 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 41.00 | 18.30 | 21.90 | 20.10 | 23.78 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.23 | -0.57 | 0.02 | -0.07 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |
| 42.00 | 19.20 | 22.70 | 20.95 | 24.85 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.23 | -0.58 | 0.02 | -0.07 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |
| 43.00 | 20.10 | 23.60 | 21.85 | % | 0.51 | 0 | 0 | 2.24 | -0.59 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 44.00 | 21.00 | 24.50 | 22.75 | % | 0.52 | 0 | 0 | 2.26 | -0.60 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 45.00 | 21.80 | 25.30 | 23.55 | 21.80 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.24 | -0.61 | 0.02 | -0.07 | 10/8/2025 | 10/27/2025 1:59:00 PM EST |
| 46.00 | 22.60 | 26.20 | 24.40 | % | 0.53 | 0 | 0 | 2.23 | -0.62 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 47.00 | 23.50 | 27.00 | 25.25 | % | 0.54 | 0 | 0 | 2.23 | -0.63 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 48.00 | 24.40 | 27.90 | 26.15 | % | 0.54 | 0 | 0 | 2.24 | -0.63 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 49.00 | 25.30 | 28.80 | 27.05 | % | 0.55 | 0 | 0 | 2.24 | -0.64 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 50.00 | 26.20 | 29.70 | 27.95 | 31.96 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.24 | -0.65 | 0.02 | -0.07 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |
| 51.00 | 27.10 | 30.60 | 28.85 | % | 0.57 | 0 | 0 | 2.24 | -0.66 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 52.00 | 28.00 | 31.40 | 29.70 | % | 0.57 | 0 | 0 | 2.26 | -0.67 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 53.00 | 28.90 | 32.30 | 30.60 | % | 0.58 | 0 | 0 | 2.23 | -0.68 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 54.00 | 29.80 | 33.20 | 31.50 | % | 0.58 | 0 | 0 | 2.23 | -0.68 | 0.02 | -0.07 | 10/27/2025 1:59:00 PM EST | |||
| 55.00 | 30.70 | 34.10 | 32.40 | 28.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.24 | -0.69 | 0.02 | -0.07 | 10/7/2025 | 10/27/2025 1:59:00 PM EST |