Options Chain for BULLISH ORD SHS (BLSH) - $33.88 as of 9/11/2026 12:16:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 16.70 | 14.95 | % | 0.75 | 0 | 0 | 1.88 | 0.98 | 0.00 | -0.01 | 9/11/2026 1:59:02 PM EST | |||
| 24.00 | 9.90 | 12.60 | 11.25 | % | 0.47 | 0 | 0 | 1.50 | 0.93 | 0.01 | -0.02 | 9/11/2026 1:59:02 PM EST | |||
| 25.00 | 9.00 | 11.75 | 10.38 | % | 0.42 | 0 | 0 | 1.40 | 0.91 | 0.02 | -0.02 | 9/11/2026 1:59:02 PM EST | |||
| 26.00 | 8.15 | 10.90 | 9.53 | % | 0.37 | 0 | 0 | 1.27 | 0.88 | 0.02 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 27.00 | 6.85 | 10.15 | 8.50 | % | 0.31 | 0 | 0 | 0.86 | 0.86 | 0.02 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 28.00 | 6.70 | 9.40 | 8.05 | 7.35 | % | 0.29 | 1 | 0 | 1.25 | 0.83 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 1:59:02 PM EST | |
| 29.00 | 5.95 | 8.70 | 7.33 | % | 0.25 | 0 | 0 | 0.76 | 0.79 | 0.03 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 30.00 | 5.20 | 7.75 | 6.48 | % | 0.22 | 0 | 0 | 0.73 | 0.76 | 0.03 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 31.00 | 4.70 | 7.30 | 6.00 | % | 0.19 | 0 | 0 | 0.78 | 0.72 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 32.00 | 4.20 | 6.50 | 5.35 | % | 0.17 | 0 | 0 | 0.77 | 0.68 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 33.00 | 3.60 | 5.65 | 4.63 | % | 0.14 | 0 | 0 | 0.73 | 0.64 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 34.00 | 3.15 | 5.10 | 4.13 | % | 0.12 | 0 | 0 | 0.73 | 0.60 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 35.00 | 2.82 | 4.60 | 3.71 | % | 0.11 | 0 | 0 | 0.74 | 0.55 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 36.00 | 2.45 | 4.10 | 3.28 | % | 0.09 | 0 | 0 | 0.73 | 0.51 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 37.00 | 2.02 | 3.65 | 2.84 | % | 0.08 | 0 | 0 | 0.72 | 0.47 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 38.00 | 1.87 | 3.30 | 2.59 | % | 0.07 | 0 | 0 | 0.74 | 0.43 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 39.00 | 1.48 | 2.83 | 2.16 | % | 0.06 | 0 | 0 | 0.71 | 0.39 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 40.00 | 1.35 | 2.56 | 1.96 | % | 0.05 | 0 | 0 | 0.73 | 0.36 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 41.00 | 1.13 | 2.41 | 1.77 | % | 0.04 | 0 | 0 | 0.74 | 0.32 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 42.00 | 0.90 | 2.14 | 1.52 | % | 0.04 | 0 | 0 | 0.73 | 0.29 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 43.00 | 0.73 | 1.77 | 1.25 | % | 0.03 | 0 | 0 | 0.71 | 0.26 | 0.04 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 44.00 | 0.57 | 1.61 | 1.09 | % | 0.02 | 0 | 0 | 0.71 | 0.23 | 0.03 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 45.00 | 0.43 | 1.47 | 0.95 | % | 0.02 | 0 | 0 | 0.74 | 0.21 | 0.03 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.11 | 0.10 | 0.02 | -0.02 | 9/11/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.55 | -0.02 | 0.00 | -0.01 | 9/11/2026 1:59:02 PM EST | |||
| 24.00 | 0.00 | 1.56 | 0.78 | % | 0.03 | 0 | 0 | 1.25 | -0.07 | 0.01 | -0.02 | 9/11/2026 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 0.94 | -0.09 | 0.02 | -0.02 | 9/11/2026 1:59:02 PM EST | |||
| 26.00 | 0.10 | 1.09 | 0.60 | % | 0.02 | 0 | 0 | 0.77 | -0.12 | 0.02 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 27.00 | 0.42 | 1.23 | 0.83 | % | 0.03 | 0 | 0 | 0.75 | -0.14 | 0.02 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 28.00 | 0.70 | 1.34 | 1.02 | % | 0.04 | 0 | 0 | 0.75 | -0.17 | 0.03 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 29.00 | 0.77 | 1.77 | 1.27 | % | 0.04 | 0 | 0 | 0.74 | -0.21 | 0.03 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 30.00 | 0.90 | 2.10 | 1.50 | 1.50 | % | 0.05 | 8 | 0 | 0.72 | -0.24 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 1:59:02 PM EST | |
| 31.00 | 1.23 | 2.34 | 1.79 | % | 0.06 | 0 | 0 | 0.71 | -0.28 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 32.00 | 1.72 | 2.85 | 2.29 | % | 0.07 | 0 | 0 | 0.73 | -0.32 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 33.00 | 2.04 | 3.50 | 2.77 | % | 0.08 | 0 | 0 | 0.74 | -0.36 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 34.00 | 2.42 | 3.95 | 3.19 | % | 0.09 | 0 | 0 | 0.73 | -0.40 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 35.00 | 3.00 | 4.55 | 3.78 | % | 0.11 | 0 | 0 | 0.74 | -0.45 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 36.00 | 3.55 | 5.05 | 4.30 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 37.00 | 4.00 | 5.85 | 4.93 | % | 0.13 | 0 | 0 | 0.73 | -0.53 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 38.00 | 4.60 | 6.45 | 5.53 | % | 0.15 | 0 | 0 | 0.72 | -0.57 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 39.00 | 5.15 | 7.25 | 6.20 | % | 0.16 | 0 | 0 | 0.72 | -0.61 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 40.00 | 5.95 | 8.10 | 7.03 | % | 0.18 | 0 | 0 | 0.73 | -0.64 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 41.00 | 6.30 | 9.00 | 7.65 | % | 0.19 | 0 | 0 | 1.01 | -0.68 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 42.00 | 7.00 | 9.80 | 8.40 | % | 0.20 | 0 | 0 | 1.02 | -0.71 | 0.04 | -0.04 | 9/11/2026 1:59:02 PM EST | |||
| 43.00 | 7.80 | 10.60 | 9.20 | % | 0.21 | 0 | 0 | 1.03 | -0.74 | 0.04 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 44.00 | 8.65 | 11.35 | 10.00 | % | 0.23 | 0 | 0 | 1.03 | -0.77 | 0.03 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 45.00 | 9.55 | 12.20 | 10.88 | % | 0.24 | 0 | 0 | 1.04 | -0.79 | 0.03 | -0.03 | 9/11/2026 1:59:02 PM EST | |||
| 50.00 | 14.20 | 16.65 | 15.43 | % | 0.31 | 0 | 0 | 1.01 | -0.90 | 0.02 | -0.02 | 9/11/2026 1:59:02 PM EST |