BMNU · T-REX 2X Long BMNR Daily Target ETF ETF

Alerts for BMNU

$19.49 -2.33 (-10.68%) At close · Sep 4

Options Chain

Underlying $19.49 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 86 contracts · mixed daily-bar sessions · Jun 24, 2026–Sep 4, 2026; 9 unknown

Put / call OI

0.21

Call-heavy positioning

Open interest

86,055

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$2.00

$17.49 below spot

ATM implied vol

150.9%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	166	—	—	$18.00	$18.60	$0.15		$0.05	$0.00	$0.05	—	—	1	1.9k
Call · $1 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:59.707 UTC Last $0.15 Breakeven $1.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 14:49:29.322 UTC Last $0.05 Breakeven $0.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 3, 2026 Model this put
—	2	—	—	$17.00	$17.60	$19.04		$1.25	$0.00	$0.05	—	—	51	—
Call · $2 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.699 UTC Last $19.04 Breakeven $21.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 13:30:05.829 UTC Last $1.25 Breakeven $0.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$16.00	$16.60	$0.10		$2.20	$0.00	$0.30	—	—	6	—
Call · $3 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $0.10 Breakeven $3.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $2.20 Breakeven $0.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$15.00	$15.70	$0.02		$3.23	$0.00	$0.30	—	—	4	—
Call · $4 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $0.02 Breakeven $4.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $3.23 Breakeven $0.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.6k	19	—	—	$0.00	$0.10	$0.05		$0.10	$0.00	$0.30	—	—	2	24
Call · $5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $0.05 Breakeven $5.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $0.10 Breakeven $4.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$13.00	$13.70	$12.50		$5.22	$0.00	$0.30	—	—	2	—
Call · $6 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $12.50 Breakeven $18.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:57.777 UTC Last $5.22 Breakeven $0.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
772	10	—	—	$0.00	$0.35	$0.25		$5.07	$4.70	$5.20	—	—	10	25
Call · $7 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $0.25 Breakeven $7.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 772 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.704 UTC Last $5.07 Breakeven $1.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
710	1	—	—	$0.00	$0.05	$0.06		$0.05	$0.00	$0.35	—	—	10	59
Call · $8 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 13:30:00.912 UTC Last $0.06 Breakeven $8.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 710 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
17	5	—	—	$10.00	$10.60	$12.80		$0.10	$0.00	$0.35	—	—	25	50
Call · $9 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.774 UTC Last $12.80 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $0.10 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
45	4	—	—	$9.00	$9.70	$11.21		—	$7.60	$8.50	—	—	—	—
Call · $10 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $11.21 Breakeven $21.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
76	5	—	—	$8.10	$8.70	$10.80		$0.21	$0.00	$0.40	—	—	1	122
Call · $11 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.870 UTC Last $10.80 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $0.21 Breakeven $10.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 3, 2026 Model this put
97	3	—	—	$7.10	$7.80	$7.50		$0.30	$0.00	$0.40	—	—	1	141
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.836 UTC Last $7.50 Breakeven $19.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $0.30 Breakeven $11.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 3, 2026 Model this put
558	19	—	—	$6.20	$6.80	$8.30		$0.20	$0.05	$0.45	—	—	8	385
Call · $13 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $8.30 Breakeven $21.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 558 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $0.20 Breakeven $12.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 385 OI effective date Sep 3, 2026 Model this put
1.1k	9	—	—	$5.30	$5.90	$3.75		$0.26	$0.05	$0.50	—	—	1	178
Call · $14 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $3.75 Breakeven $17.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $0.26 Breakeven $13.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 OI effective date Sep 3, 2026 Model this put
677	87	—	—	$4.50	$5.00	$4.70		$0.47	$0.40	$0.60	—	—	48	271
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.885 UTC Last $4.70 Breakeven $19.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 677 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $0.47 Breakeven $14.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 271 OI effective date Sep 3, 2026 Model this put
110	23	127.9%	0.827	$3.70	$4.30	$4.05		$0.75	$0.65	$0.90	-0.206	156.5%	5	332
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $4.05 Breakeven $20.05 Implied vol 127.9% Delta 0.827 ≈83% ITM Gamma 0.054 Theta -0.047 Vega 0.009 Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.75 Breakeven $15.25 Implied vol 156.5% Delta -0.206 ≈21% ITM Gamma 0.05 Theta -0.063 Vega 0.011 Open interest 332 OI effective date Sep 3, 2026 Model this put
356	66	137.8%	0.746	$3.10	$3.70	$3.70		$1.10	$0.80	$1.15	-0.261	145.1%	12	166
Call · $17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $3.70 Breakeven $20.70 Implied vol 137.8% Delta 0.746 ≈75% ITM Gamma 0.063 Theta -0.064 Vega 0.012 Open interest 356 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $1.10 Breakeven $15.90 Implied vol 145.1% Delta -0.261 ≈26% ITM Gamma 0.061 Theta -0.066 Vega 0.012 Open interest 166 OI effective date Sep 3, 2026 Model this put
234	7	138.8%	0.67	$2.50	$3.10	$2.75		$1.60	$1.40	$1.75	-0.338	160.3%	9	312
Call · $18 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $2.75 Breakeven $20.75 Implied vol 138.8% Delta 0.67 ≈67% ITM Gamma 0.071 Theta -0.072 Vega 0.013 Open interest 234 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $1.60 Breakeven $16.40 Implied vol 160.3% Delta -0.338 ≈34% ITM Gamma 0.062 Theta -0.082 Vega 0.013 Open interest 312 OI effective date Sep 3, 2026 Model this put
257	24	140.8%	0.592	$2.05	$2.55	$2.60		$2.15	$1.80	$2.35	-0.405	161.1%	172	63
Call · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $2.60 Breakeven $21.60 Implied vol 140.8% Delta 0.592 ≈59% ITM Gamma 0.075 Theta -0.078 Vega 0.014 Open interest 257 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $2.15 Breakeven $16.85 Implied vol 161.1% Delta -0.405 ≈41% ITM Gamma 0.065 Theta -0.087 Vega 0.014 Open interest 63 OI effective date Sep 3, 2026 Model this put
Underlying $19.49
664	171	145.8%	0.519	$1.75	$2.10	$2.00		$2.63	$2.45	$2.85	-0.471	162.2%	7	106
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $2.00 Breakeven $22.00 Implied vol 145.8% Delta 0.519 ≈52% ITM Gamma 0.074 Theta -0.083 Vega 0.015 Open interest 664 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.836 UTC Last $2.63 Breakeven $17.37 Implied vol 162.2% Delta -0.471 ≈47% ITM Gamma 0.067 Theta -0.09 Vega 0.015 Open interest 106 OI effective date Sep 3, 2026 Model this put
656	148	150.9%	0.454	$1.50	$1.75	$1.60		$3.20	$3.10	$3.60	-0.529	167.5%	3	107
Call · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $1.60 Breakeven $22.60 Implied vol 150.9% Delta 0.454 ≈45% ITM Gamma 0.071 Theta -0.085 Vega 0.015 Open interest 656 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $3.20 Breakeven $17.80 Implied vol 167.5% Delta -0.529 ≈53% ITM Gamma 0.065 Theta -0.093 Vega 0.015 Open interest 107 OI effective date Sep 3, 2026 Model this put
400	242	146.7%	0.384	$1.05	$1.45	$1.20		$4.00	$3.70	$4.30	-0.59	165.6%	3	33
Call · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.875 UTC Last $1.20 Breakeven $23.20 Implied vol 146.7% Delta 0.384 ≈38% ITM Gamma 0.071 Theta -0.08 Vega 0.014 Open interest 400 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $4.00 Breakeven $18.00 Implied vol 165.6% Delta -0.59 ≈59% ITM Gamma 0.064 Theta -0.09 Vega 0.014 Open interest 33 OI effective date Sep 3, 2026 Model this put
448	186	151%	0.332	$0.90	$1.20	$1.02		$3.42	$4.60	$5.10	-0.631	174.4%	7	23
Call · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.827 UTC Last $1.02 Breakeven $24.02 Implied vol 151% Delta 0.332 ≈33% ITM Gamma 0.065 Theta -0.078 Vega 0.013 Open interest 448 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $3.42 Breakeven $19.58 Implied vol 174.4% Delta -0.631 ≈63% ITM Gamma 0.059 Theta -0.091 Vega 0.014 Open interest 23 OI effective date Sep 3, 2026 Model this put
121	27	161.9%	0.3	$0.75	$1.20	$1.00		—	$5.30	$5.90	-0.681	173.2%	—	—
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $1.00 Breakeven $25.00 Implied vol 161.9% Delta 0.3 ≈30% ITM Gamma 0.058 Theta -0.08 Vega 0.013 Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.785 UTC Last — Breakeven — Implied vol 173.2% Delta -0.681 ≈68% ITM Gamma 0.056 Theta -0.086 Vega 0.013 Open interest — OI effective date — Model this put
151	5	160.7%	0.253	$0.65	$0.90	$0.75		$6.60	$6.20	$6.80	—	—	10	11
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $0.75 Breakeven $25.75 Implied vol 160.7% Delta 0.253 ≈25% ITM Gamma 0.054 Theta -0.073 Vega 0.012 Open interest 151 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $6.60 Breakeven $18.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
138	4	—	—	$0.50	$0.85	$0.75		—	$7.10	$7.70	—	—	—	—
Call · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $0.75 Breakeven $26.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
290	16	—	—	$0.30	$0.75	$0.50		$10.15	$7.90	$8.70	—	—	4	21
Call · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $0.50 Breakeven $27.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 290 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $10.15 Breakeven $16.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
35	50	—	—	$0.25	$0.75	$0.43		$10.85	$8.90	$9.50	—	—	2	7
Call · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $0.43 Breakeven $28.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $10.85 Breakeven $17.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
74	4	—	—	$0.20	$0.65	$0.65		—	$9.80	$10.40	—	—	—	—
Call · $29 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $0.65 Breakeven $29.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
502	11	—	—	$0.20	$0.60	$0.40		$11.12	$10.70	$11.50	—	—	1	1
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $0.40 Breakeven $30.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 502 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $11.12 Breakeven $18.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
345	146	—	—	$0.10	$0.60	$0.50		—	$11.70	$12.30	—	—	—	—
Call · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $0.50 Breakeven $31.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 345 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
188	185	—	—	$0.05	$0.55	$0.66		—	$12.60	$13.40	—	—	—	—
Call · $32 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $0.66 Breakeven $32.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 188 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.859 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.6k	130	—	—	$0.15	$0.35	$0.20		—	$13.50	$14.20	—	—	—	—
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $0.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.696 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jun 24, 2026–Sep 4, 2026; 9 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 33" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.