Options Chain for BULLISH ORD SHS (BLSH) - $68.40 as of 8/22/2025 7:50:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.00 | 42.30 | 41.15 | 38.62 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.68 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 35.50 | 37.20 | 36.35 | 35.30 | 0.00 | 0.00% | 1.04 | 0 | 7 | 1.44 | 0.97 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 31.00 | 32.20 | 31.60 | 30.80 | 0.00 | 0.00% | 0.79 | 0 | 15 | 1.23 | 0.95 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 26.40 | 27.70 | 27.05 | 25.60 | 0.00 | 0.00% | 0.60 | 0 | 15 | 0.83 | 0.91 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 22.60 | 24.00 | 23.30 | 22.50 | +0.40 | +1.81% | 0.47 | 1 | 41 | 0.95 | 0.87 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 18.10 | 20.70 | 19.40 | 18.00 | +0.03 | +0.17% | 0.35 | 24 | 146 | 0.92 | 0.81 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 15.60 | 17.30 | 16.45 | 14.30 | -1.65 | -10.35% | 0.27 | 12 | 877 | 0.96 | 0.74 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 12.90 | 13.90 | 13.40 | 12.95 | -0.25 | -1.90% | 0.21 | 25 | 151 | 0.94 | 0.67 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 10.70 | 11.70 | 11.20 | 10.24 | -0.86 | -7.75% | 0.16 | 98 | 387 | 0.96 | 0.60 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 8.00 | 9.70 | 8.85 | 9.10 | -0.02 | -0.22% | 0.12 | 20 | 116 | 0.93 | 0.53 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 7.40 | 8.30 | 7.85 | 6.65 | -1.05 | -13.64% | 0.10 | 13 | 195 | 0.99 | 0.46 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 6.10 | 6.90 | 6.50 | 6.50 | 0.00 | 0.00% | 0.08 | 20 | 72 | 1.00 | 0.40 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 90.00 | 5.30 | 5.90 | 5.60 | 4.80 | -0.60 | -11.12% | 0.06 | 96 | 135 | 1.03 | 0.35 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 4.50 | 6.00 | 5.25 | 4.10 | -0.50 | -10.87% | 0.06 | 2 | 26 | 1.10 | 0.31 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 100.00 | 3.90 | 4.40 | 4.15 | 4.40 | +0.51 | +13.12% | 0.04 | 40 | 112 | 1.07 | 0.27 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 3.20 | 4.10 | 3.65 | 3.00 | -0.30 | -9.10% | 0.03 | 16 | 73 | 1.10 | 0.24 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 110.00 | 2.80 | 3.60 | 3.20 | 2.81 | -0.18 | -6.02% | 0.03 | 38 | 49 | 1.11 | 0.21 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 115.00 | 2.55 | 2.95 | 2.75 | 2.40 | -0.18 | -6.98% | 0.02 | 11 | 65 | 1.12 | 0.19 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 120.00 | 2.20 | 2.95 | 2.58 | 2.40 | 0.00 | 0.00% | 0.02 | 20 | 27 | 1.16 | 0.17 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 1.90 | 2.55 | 2.23 | 1.95 | -0.19 | -8.88% | 0.02 | 263 | 882 | 1.16 | 0.15 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.06 | -33.34% | 0.00 | 3 | 111 | 1.04 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | 0.34 | -0.11 | -24.45% | 0.01 | 28 | 253 | 1.04 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 1.20 | 0.85 | 0.60 | -0.15 | -20.00% | 0.02 | 35 | 133 | 1.06 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.29 | -20.14% | 0.03 | 37 | 301 | 0.97 | -0.09 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 1.85 | 2.30 | 2.08 | 2.00 | -0.30 | -13.05% | 0.04 | 106 | 488 | 0.95 | -0.13 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 3.00 | 3.40 | 3.20 | 3.40 | -0.39 | -10.29% | 0.06 | 33 | 133 | 0.94 | -0.19 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 4.80 | 5.90 | 5.35 | 5.65 | -0.05 | -0.88% | 0.09 | 54 | 104 | 0.99 | -0.26 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 6.90 | 7.60 | 7.25 | 8.14 | +0.21 | +2.65% | 0.11 | 13 | 39 | 0.96 | -0.33 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 9.60 | 10.20 | 9.90 | 11.00 | +0.30 | +2.81% | 0.14 | 13 | 33 | 0.97 | -0.40 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 12.60 | 13.40 | 13.00 | 20.69 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.98 | -0.47 | 0.01 | -0.10 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 15.40 | 17.10 | 16.25 | % | 0.20 | 0 | 0 | 0.98 | -0.54 | 0.01 | -0.10 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 19.90 | 21.90 | 20.90 | % | 0.25 | 0 | 0 | 1.02 | -0.60 | 0.01 | -0.10 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 23.10 | 25.10 | 24.10 | 33.74 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.03 | -0.65 | 0.01 | -0.10 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 95.00 | 27.80 | 28.90 | 28.35 | % | 0.30 | 0 | 0 | 1.05 | -0.69 | 0.01 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 32.00 | 33.80 | 32.90 | 33.90 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.09 | -0.73 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 105.00 | 35.80 | 37.90 | 36.85 | % | 0.35 | 0 | 0 | 1.05 | -0.76 | 0.01 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 41.20 | 42.50 | 41.85 | % | 0.38 | 0 | 0 | 1.13 | -0.79 | 0.01 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 44.90 | 47.30 | 46.10 | % | 0.40 | 0 | 0 | 1.09 | -0.81 | 0.01 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 49.80 | 52.60 | 51.20 | % | 0.43 | 0 | 0 | 1.14 | -0.83 | 0.01 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 55.30 | 56.50 | 55.90 | 57.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.19 | -0.85 | 0.01 | -0.07 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |