Options Chain for BULLISH ORD SHS (BLSH) - $32.50 as of 9/3/2026 7:42:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 12.10 | 15.15 | 13.63 | % | 0.59 | 0 | 0 | 1.63 | 0.96 | 0.01 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 24.00 | 11.15 | 13.85 | 12.50 | % | 0.52 | 0 | 0 | 1.43 | 0.95 | 0.01 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 25.00 | 10.25 | 13.05 | 11.65 | % | 0.47 | 0 | 0 | 1.39 | 0.92 | 0.02 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 26.00 | 9.35 | 12.15 | 10.75 | % | 0.41 | 0 | 0 | 1.33 | 0.90 | 0.02 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 27.00 | 8.45 | 11.20 | 9.83 | % | 0.36 | 0 | 0 | 1.24 | 0.88 | 0.02 | -0.02 | 9/3/2026 3:59:46 PM EST | |||
| 28.00 | 7.60 | 10.30 | 8.95 | % | 0.32 | 0 | 0 | 1.18 | 0.84 | 0.02 | -0.02 | 9/3/2026 3:59:46 PM EST | |||
| 29.00 | 6.80 | 9.55 | 8.18 | % | 0.28 | 0 | 0 | 1.15 | 0.81 | 0.03 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 30.00 | 6.35 | 8.85 | 7.60 | 6.05 | % | 0.25 | 1 | 0 | 0.77 | 0.78 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 31.00 | 5.45 | 7.75 | 6.60 | 6.10 | % | 0.21 | 5 | 0 | 0.70 | 0.75 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 32.00 | 5.55 | 6.75 | 6.15 | % | 0.19 | 0 | 0 | 0.77 | 0.71 | 0.03 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 33.00 | 3.95 | 6.50 | 5.23 | % | 0.16 | 0 | 0 | 0.69 | 0.67 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 34.00 | 3.30 | 6.20 | 4.75 | % | 0.14 | 0 | 0 | 0.71 | 0.63 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 35.00 | 2.78 | 5.35 | 4.07 | % | 0.12 | 0 | 0 | 0.68 | 0.59 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 36.00 | 2.26 | 4.95 | 3.61 | % | 0.10 | 0 | 0 | 0.69 | 0.55 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 37.00 | 2.02 | 4.45 | 3.24 | % | 0.09 | 0 | 0 | 0.69 | 0.50 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 38.00 | 1.33 | 4.25 | 2.79 | % | 0.07 | 0 | 0 | 0.68 | 0.46 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 39.00 | 0.93 | 4.05 | 2.49 | % | 0.06 | 0 | 0 | 0.69 | 0.41 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 40.00 | 0.56 | 3.25 | 1.91 | % | 0.05 | 0 | 0 | 0.62 | 0.36 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 41.00 | 0.80 | 2.99 | 1.90 | % | 0.05 | 0 | 0 | 0.68 | 0.32 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 42.00 | 0.50 | 3.20 | 1.85 | % | 0.04 | 0 | 0 | 0.71 | 0.28 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 43.00 | 0.07 | 2.25 | 1.16 | 1.63 | % | 0.03 | 2 | 0 | 0.57 | 0.22 | 0.04 | -0.02 | 9/3/2026 | 9/3/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 2.33 | 1.17 | % | 0.05 | 0 | 0 | 1.55 | -0.05 | 0.01 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.14 | -0.08 | 0.02 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 26.00 | 0.00 | 1.98 | 0.99 | % | 0.04 | 0 | 0 | 1.25 | -0.10 | 0.02 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 2.62 | 1.31 | % | 0.05 | 0 | 0 | 1.33 | -0.12 | 0.02 | -0.02 | 9/3/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.85 | -0.16 | 0.02 | -0.02 | 9/3/2026 3:59:46 PM EST | |||
| 29.00 | 0.10 | 1.72 | 0.91 | % | 0.03 | 0 | 0 | 0.64 | -0.19 | 0.03 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 30.00 | 0.63 | 1.92 | 1.28 | % | 0.04 | 0 | 0 | 0.71 | -0.22 | 0.03 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 31.00 | 1.01 | 2.12 | 1.57 | % | 0.05 | 0 | 0 | 0.71 | -0.25 | 0.03 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 32.00 | 0.73 | 3.75 | 2.24 | % | 0.07 | 0 | 0 | 0.77 | -0.29 | 0.03 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 33.00 | 0.98 | 3.65 | 2.32 | % | 0.07 | 0 | 0 | 0.71 | -0.33 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 34.00 | 1.35 | 4.30 | 2.83 | % | 0.08 | 0 | 0 | 0.72 | -0.37 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 35.00 | 2.21 | 4.60 | 3.41 | % | 0.10 | 0 | 0 | 0.74 | -0.41 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 36.00 | 3.00 | 4.35 | 3.68 | 3.50 | % | 0.10 | 1 | 0 | 0.69 | -0.45 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 37.00 | 3.10 | 5.90 | 4.50 | % | 0.12 | 0 | 0 | 0.74 | -0.50 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 38.00 | 3.60 | 5.60 | 4.60 | % | 0.12 | 0 | 0 | 0.64 | -0.54 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 39.00 | 4.50 | 7.00 | 5.75 | % | 0.15 | 0 | 0 | 0.74 | -0.59 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 40.00 | 5.05 | 7.65 | 6.35 | % | 0.16 | 0 | 0 | 0.71 | -0.64 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 41.00 | 5.65 | 8.30 | 6.98 | % | 0.17 | 0 | 0 | 0.69 | -0.68 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 42.00 | 6.50 | 9.05 | 7.78 | % | 0.19 | 0 | 0 | 0.69 | -0.72 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 43.00 | 7.30 | 9.75 | 8.53 | % | 0.20 | 0 | 0 | 0.67 | -0.78 | 0.04 | -0.02 | 9/3/2026 3:59:46 PM EST |