Options Chain for BULLISH ORD SHS (BLSH) - $27.26 as of 8/14/2026 7:31:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.40 | 11.55 | 9.98 | % | 0.67 | 0 | 0 | 2.01 | 0.98 | 0.01 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 16.00 | 7.30 | 10.65 | 8.98 | % | 0.56 | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 17.00 | 6.55 | 9.70 | 8.13 | % | 0.48 | 0 | 0 | 1.73 | 0.95 | 0.02 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 18.00 | 5.90 | 8.80 | 7.35 | % | 0.41 | 0 | 0 | 1.60 | 0.92 | 0.03 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 19.00 | 4.95 | 7.55 | 6.25 | 8.78 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.35 | 0.88 | 0.03 | -0.02 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 20.00 | 4.05 | 7.15 | 5.60 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.41 | 0.84 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 21.00 | 3.50 | 5.50 | 4.50 | % | 0.21 | 0 | 0 | 1.04 | 0.78 | 0.05 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 22.00 | 2.68 | 5.00 | 3.84 | % | 0.17 | 0 | 0 | 0.62 | 0.72 | 0.06 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 23.00 | 2.80 | 3.70 | 3.25 | % | 0.14 | 0 | 0 | 0.67 | 0.66 | 0.06 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 24.00 | 2.46 | 3.15 | 2.81 | 3.22 | -1.65 | -33.89% | 0.12 | 3 | 2 | 0.69 | 0.60 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 25.00 | 1.74 | 2.63 | 2.19 | 2.20 | -1.60 | -42.11% | 0.09 | 7 | 1 | 0.65 | 0.53 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 26.00 | 1.58 | 2.24 | 1.91 | % | 0.07 | 0 | 0 | 0.68 | 0.47 | 0.06 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 27.00 | 1.14 | 1.84 | 1.49 | % | 0.06 | 0 | 0 | 0.66 | 0.41 | 0.06 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 28.00 | 1.02 | 1.54 | 1.28 | 1.47 | -1.00 | -40.49% | 0.05 | 2 | 1 | 0.68 | 0.36 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 29.00 | 0.72 | 1.06 | 0.89 | 1.18 | % | 0.03 | 2 | 0 | 0.63 | 0.31 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 30.00 | 0.58 | 1.09 | 0.84 | 0.98 | % | 0.03 | 1 | 0 | 0.68 | 0.26 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 31.00 | 0.32 | 1.11 | 0.72 | 1.26 | -0.41 | -24.56% | 0.02 | 2 | 2 | 0.68 | 0.22 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 32.00 | 0.38 | 0.81 | 0.60 | % | 0.02 | 0 | 0 | 0.70 | 0.19 | 0.04 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 0.93 | 0.16 | 0.04 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 34.00 | 0.01 | 0.97 | 0.49 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.13 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 1.46 | 0.11 | 0.03 | -0.01 | 8/14/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.01 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.91 | -0.05 | 0.02 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 18.00 | 0.02 | 0.58 | 0.30 | % | 0.02 | 0 | 0 | 0.65 | -0.08 | 0.03 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 19.00 | 0.16 | 0.70 | 0.43 | 0.44 | % | 0.02 | 1 | 0 | 0.68 | -0.12 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 20.00 | 0.48 | 0.71 | 0.60 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.04 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 21.00 | 0.76 | 0.95 | 0.86 | 0.95 | % | 0.04 | 4 | 0 | 0.67 | -0.22 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 22.00 | 0.91 | 1.41 | 1.16 | 1.26 | % | 0.05 | 5 | 0 | 0.67 | -0.28 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 23.00 | 1.28 | 1.98 | 1.63 | % | 0.07 | 0 | 0 | 0.69 | -0.34 | 0.06 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 24.00 | 1.78 | 2.57 | 2.18 | % | 0.09 | 0 | 0 | 0.71 | -0.40 | 0.06 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 25.00 | 2.31 | 3.40 | 2.86 | 2.54 | % | 0.11 | 9 | 0 | 0.75 | -0.47 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 26.00 | 2.95 | 3.60 | 3.28 | % | 0.13 | 0 | 0 | 0.70 | -0.53 | 0.06 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 27.00 | 3.60 | 4.40 | 4.00 | 3.90 | +1.45 | +59.19% | 0.15 | 1 | 1 | 0.72 | -0.59 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 28.00 | 4.40 | 5.05 | 4.73 | % | 0.17 | 0 | 0 | 0.72 | -0.64 | 0.06 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 29.00 | 4.20 | 6.60 | 5.40 | % | 0.19 | 0 | 0 | 1.05 | -0.69 | 0.06 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 30.00 | 5.50 | 6.50 | 6.00 | 6.30 | % | 0.20 | 20 | 0 | 0.79 | -0.74 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 31.00 | 5.05 | 7.70 | 6.38 | % | 0.21 | 0 | 0 | 0.92 | -0.78 | 0.05 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 32.00 | 5.95 | 9.05 | 7.50 | % | 0.23 | 0 | 0 | 1.10 | -0.81 | 0.04 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 33.00 | 6.85 | 10.35 | 8.60 | % | 0.26 | 0 | 0 | 1.25 | -0.84 | 0.04 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 34.00 | 7.75 | 11.30 | 9.53 | % | 0.28 | 0 | 0 | 1.29 | -0.87 | 0.03 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 35.00 | 8.70 | 12.25 | 10.48 | % | 0.30 | 0 | 0 | 1.33 | -0.89 | 0.03 | -0.01 | 8/14/2026 3:59:55 PM EST |