Options Chain for BENDING SPOONS SPA COM SHS (BSP) - $41.09 as of 8/24/2026 7:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.40 | 26.00 | 24.20 | % | 1.38 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 20.00 | 19.90 | 23.50 | 21.70 | 21.01 | 0.00 | 0.00% | 1.08 | 0 | 16 | 2.24 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 17.50 | 20.50 | 19.00 | % | 0.84 | 0 | 0 | 1.98 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 25.00 | 15.10 | 18.70 | 16.90 | % | 0.68 | 0 | 0 | 1.72 | 0.96 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 30.00 | 10.60 | 14.20 | 12.40 | 15.37 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.33 | 0.88 | 0.02 | -0.03 | 8/5/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 6.60 | 10.00 | 8.30 | 7.26 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.56 | 0.77 | 0.02 | -0.04 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 40.00 | 4.30 | 7.40 | 5.85 | 5.81 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.74 | 0.63 | 0.03 | -0.05 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 45.00 | 2.25 | 5.00 | 3.63 | 3.53 | +1.06 | +42.92% | 0.08 | 1 | 48 | 0.73 | 0.47 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 50.00 | 0.90 | 3.80 | 2.35 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.75 | 0.32 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 55.00 | 0.05 | 2.45 | 1.25 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.65 | 0.19 | 0.02 | -0.03 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 2.75 | 1.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.81 | 0.11 | 0.02 | -0.02 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.13 | 0.07 | 0.01 | -0.01 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 8/24/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.27 | 0.02 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 131 | 1.72 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.59 | -0.02 | 0.00 | -0.01 | 7/14/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 0.10 | 0.90 | 0.50 | 0.43 | +0.18 | +72.00% | 0.02 | 11 | 18 | 0.96 | -0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 30.00 | 0.40 | 1.00 | 0.70 | 0.85 | +0.09 | +11.85% | 0.02 | 10 | 1,728 | 0.79 | -0.12 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 35.00 | 1.15 | 2.75 | 1.95 | 1.93 | -0.75 | -27.99% | 0.06 | 1 | 1,043 | 0.81 | -0.23 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 40.00 | 3.20 | 4.50 | 3.85 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 509 | 0.79 | -0.37 | 0.03 | -0.05 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 45.00 | 5.90 | 9.00 | 7.45 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.92 | -0.53 | 0.03 | -0.05 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 50.00 | 9.50 | 12.40 | 10.95 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.92 | -0.68 | 0.03 | -0.04 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 55.00 | 13.40 | 16.50 | 14.95 | 15.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.12 | -0.81 | 0.02 | -0.03 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 60.00 | 17.10 | 21.20 | 19.15 | % | 0.32 | 0 | 0 | 1.22 | -0.89 | 0.02 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 21.80 | 25.60 | 23.70 | % | 0.36 | 0 | 0 | 1.24 | -0.93 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 26.60 | 30.40 | 28.50 | 29.00 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.31 | -0.97 | 0.01 | -0.01 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 75.00 | 31.70 | 35.30 | 33.50 | % | 0.45 | 0 | 0 | 1.39 | -0.98 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST |