Options Chain for BULLISH ORD SHS (BLSH) - $69.18 as of 9/19/2025 8:49:13 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 | 37.70 | 41.20 | 39.45 | 36.30 | +0.60 | +1.69% | 1.32 | 3 | 14 | 2.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 35.00 | 32.60 | 36.20 | 34.40 | 23.90 | 0.00 | 0.00% | 0.98 | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 40.00 | 28.50 | 30.70 | 29.60 | 22.50 | 0.00 | 0.00% | 0.74 | 0 | 62 | 1.55 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:51 PM EST |
| 45.00 | 23.30 | 25.80 | 24.55 | 20.00 | -0.50 | -2.44% | 0.55 | 1 | 29 | 1.66 | 0.97 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 50.00 | 18.70 | 20.40 | 19.55 | 18.00 | +1.60 | +9.76% | 0.39 | 41 | 271 | 1.06 | 0.93 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 55.00 | 14.50 | 16.30 | 15.40 | 14.50 | +2.60 | +21.85% | 0.28 | 61 | 652 | 0.96 | 0.87 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 60.00 | 10.70 | 12.20 | 11.45 | 11.70 | +2.84 | +32.06% | 0.19 | 163 | 707 | 0.73 | 0.78 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 65.00 | 7.10 | 9.70 | 8.40 | 8.80 | +2.42 | +37.94% | 0.13 | 172 | 1,264 | 0.88 | 0.66 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 70.00 | 5.80 | 6.40 | 6.10 | 6.20 | +1.70 | +37.78% | 0.09 | 4,600 | 1,984 | 0.85 | 0.53 | 0.03 | -0.11 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 4.40 | +1.20 | +37.50% | 0.06 | 450 | 586 | 0.87 | 0.42 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 80.00 | 3.10 | 4.90 | 4.00 | 3.30 | +0.98 | +42.25% | 0.05 | 198 | 500 | 1.00 | 0.33 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 85.00 | 2.25 | 3.90 | 3.08 | 2.20 | +0.60 | +37.50% | 0.04 | 72 | 759 | 0.93 | 0.25 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 90.00 | 1.70 | 2.40 | 2.05 | 1.78 | +0.53 | +42.40% | 0.02 | 491 | 153 | 1.00 | 0.20 | 0.02 | -0.09 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 95.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.40 | +44.45% | 0.01 | 222 | 177 | 0.98 | 0.16 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 100.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.45 | +69.24% | 0.01 | 5,147 | 245 | 1.03 | 0.12 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 105.00 | 0.75 | 1.30 | 1.03 | 0.70 | +0.20 | +40.00% | 0.01 | 12 | 59 | 1.09 | 0.10 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 110.00 | 0.60 | 1.55 | 1.08 | 0.75 | +0.22 | +41.51% | 0.01 | 58 | 74 | 1.20 | 0.07 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 115.00 | 0.20 | 2.50 | 1.35 | 0.50 | +0.25 | +100.00% | 0.01 | 52 | 47 | 1.06 | 0.05 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 120.00 | 0.05 | 2.05 | 1.05 | 0.85 | +0.60 | +240.00% | 0.01 | 14 | 39 | 1.29 | 0.04 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 125.00 | 0.25 | 2.40 | 1.33 | 0.35 | -0.33 | -48.53% | 0.01 | 38 | 1,085 | 1.44 | 0.03 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 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 | 0.00 | 0.35 | 0.18 | 0.05 | -0.04 | -44.45% | 0.01 | 10 | 447 | 1.29 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.04 | -44.45% | 0.01 | 9 | 445 | 1.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 40.00 | 0.05 | 1.00 | 0.53 | 0.08 | -0.01 | -11.12% | 0.01 | 17 | 282 | 1.04 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.12 | -32.44% | 0.01 | 110 | 2,175 | 0.92 | -0.03 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 50.00 | 0.35 | 0.75 | 0.55 | 0.45 | -0.09 | -16.67% | 0.01 | 100 | 1,314 | 0.86 | -0.07 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 55.00 | 0.95 | 1.50 | 1.23 | 1.00 | -0.50 | -33.34% | 0.02 | 48 | 421 | 0.85 | -0.13 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 60.00 | 2.00 | 2.55 | 2.28 | 2.20 | -0.81 | -26.91% | 0.04 | 893 | 190 | 0.82 | -0.22 | 0.02 | -0.08 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 65.00 | 3.40 | 5.00 | 4.20 | 3.82 | -1.58 | -29.26% | 0.06 | 34 | 79 | 0.83 | -0.34 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 70.00 | 5.50 | 8.20 | 6.85 | 6.80 | -2.25 | -24.87% | 0.10 | 49 | 37 | 0.86 | -0.47 | 0.03 | -0.11 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 75.00 | 7.90 | 10.60 | 9.25 | 13.12 | -12.81 | -49.41% | 0.12 | 4 | 12 | 0.76 | -0.58 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:51 PM EST |
| 80.00 | 12.70 | 15.10 | 13.90 | % | 0.17 | 0 | 0 | 0.90 | -0.67 | 0.02 | -0.11 | 9/19/2025 3:59:51 PM EST | |||
| 85.00 | 16.10 | 19.30 | 17.70 | % | 0.21 | 0 | 0 | 0.87 | -0.75 | 0.02 | -0.10 | 9/19/2025 3:59:51 PM EST | |||
| 90.00 | 20.70 | 23.70 | 22.20 | 30.90 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.23 | -0.80 | 0.02 | -0.09 | 8/29/2025 | 9/19/2025 3:59:51 PM EST |
| 95.00 | 25.20 | 28.20 | 26.70 | % | 0.28 | 0 | 0 | 0.90 | -0.84 | 0.01 | -0.08 | 9/19/2025 3:59:51 PM EST | |||
| 100.00 | 30.80 | 33.90 | 32.35 | 46.30 | 0.00 | 0.00% | 0.32 | 0 | 35 | 1.37 | -0.88 | 0.01 | -0.07 | 9/3/2025 | 9/19/2025 3:59:51 PM EST |
| 105.00 | 34.50 | 38.10 | 36.30 | % | 0.35 | 0 | 0 | 1.42 | -0.90 | 0.01 | -0.06 | 9/19/2025 3:59:51 PM EST | |||
| 110.00 | 39.30 | 43.00 | 41.15 | % | 0.37 | 0 | 0 | 1.52 | -0.93 | 0.01 | -0.05 | 9/19/2025 3:59:51 PM EST | |||
| 115.00 | 44.20 | 47.30 | 45.75 | % | 0.40 | 0 | 0 | 1.57 | -0.95 | 0.01 | -0.04 | 9/19/2025 3:59:51 PM EST | |||
| 120.00 | 49.10 | 52.50 | 50.80 | 67.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.64 | -0.96 | 0.00 | -0.03 | 9/9/2025 | 9/19/2025 3:59:51 PM EST |
| 125.00 | 54.10 | 57.60 | 55.85 | 57.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.67 | -0.97 | 0.00 | -0.02 | 8/15/2025 | 9/19/2025 3:59:51 PM EST |