Options Chain for BULLISH ORD SHS (BLSH) - $42.84 as of 11/26/2025 8:09:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.80 | 24.75 | 22.78 | 15.50 | 0.00 | 0.00% | 1.14 | 0 | 2 | 2.10 | 0.99 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 22.50 | 18.55 | 21.75 | 20.15 | % | 0.90 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 25.00 | 16.20 | 19.65 | 17.93 | 15.25 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.57 | 0.96 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 12.80 | 15.00 | 13.90 | 13.50 | +1.86 | +15.98% | 0.46 | 5 | 36 | 1.26 | 0.90 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 8.90 | 10.10 | 9.50 | 8.00 | 0.00 | 0.00% | 0.27 | 0 | 877 | 0.77 | 0.79 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 6.35 | 7.15 | 6.75 | 6.31 | +0.93 | +17.29% | 0.17 | 5 | 151 | 0.83 | 0.65 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 4.15 | 4.60 | 4.38 | 4.32 | +0.82 | +23.43% | 0.10 | 24 | 147 | 0.82 | 0.50 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 2.58 | 2.95 | 2.77 | 2.79 | +0.67 | +31.61% | 0.06 | 16 | 207 | 0.81 | 0.37 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 1.71 | 2.00 | 1.86 | 1.90 | +0.53 | +38.69% | 0.03 | 59 | 209 | 0.84 | 0.27 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 1.11 | 1.52 | 1.32 | 1.29 | +0.16 | +14.16% | 0.02 | 4 | 44 | 0.87 | 0.20 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 0.66 | 1.34 | 1.00 | 0.91 | +0.05 | +5.82% | 0.02 | 15 | 18 | 0.91 | 0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 0.54 | 0.78 | 0.66 | 0.70 | +0.10 | +16.67% | 0.01 | 1 | 55 | 0.92 | 0.11 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 22.50 | 0.03 | 0.26 | 0.15 | 0.11 | -0.19 | -63.34% | 0.01 | 1 | 119 | 0.91 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 25.00 | 0.15 | 0.46 | 0.31 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.93 | -0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 0.53 | 0.96 | 0.75 | 0.80 | -0.22 | -21.57% | 0.03 | 54 | 180 | 0.85 | -0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 1.53 | 1.97 | 1.75 | 1.79 | -0.72 | -28.69% | 0.05 | 9 | 106 | 0.82 | -0.21 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 3.35 | 3.90 | 3.63 | 3.67 | -1.28 | -25.86% | 0.09 | 58 | 218 | 0.81 | -0.35 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 6.20 | 6.60 | 6.40 | 8.49 | 0.00 | 0.00% | 0.14 | 0 | 88 | 0.82 | -0.50 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 9.55 | 10.20 | 9.88 | 14.93 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.83 | -0.63 | 0.03 | -0.05 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 13.35 | 14.50 | 13.93 | 14.25 | -2.00 | -12.31% | 0.25 | 60 | 12 | 0.85 | -0.73 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 17.85 | 19.70 | 18.78 | 18.82 | -2.27 | -10.77% | 0.31 | 85 | 30 | 0.96 | -0.80 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 22.40 | 24.25 | 23.33 | 26.23 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.97 | -0.85 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 26.90 | 28.95 | 27.93 | 34.44 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.26 | -0.89 | 0.01 | -0.03 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |