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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.75 | 18.10 | 16.43 | 16.56 | % | 0.82 | 1 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 23.00 | 11.95 | 14.75 | 13.35 | % | 0.58 | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 9/3/2026 3:59:46 PM EST | |||
| 24.00 | 11.10 | 13.80 | 12.45 | % | 0.52 | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 25.00 | 10.00 | 12.60 | 11.30 | % | 0.45 | 0 | 0 | 1.42 | 0.96 | 0.01 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 26.00 | 9.05 | 11.70 | 10.38 | 7.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.35 | 0.94 | 0.01 | -0.01 | 8/28/2026 | 9/3/2026 3:59:46 PM EST |
| 27.00 | 8.15 | 10.50 | 9.33 | 8.47 | +1.32 | +18.47% | 0.35 | 20 | 2 | 1.14 | 0.92 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 28.00 | 7.25 | 9.90 | 8.58 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.21 | 0.89 | 0.02 | -0.02 | 8/28/2026 | 9/3/2026 3:59:46 PM EST |
| 29.00 | 6.65 | 9.05 | 7.85 | 6.99 | +1.76 | +33.66% | 0.27 | 1 | 24 | 1.16 | 0.86 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 30.00 | 5.60 | 8.25 | 6.93 | % | 0.23 | 0 | 0 | 1.11 | 0.83 | 0.03 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 31.00 | 5.25 | 7.30 | 6.28 | % | 0.20 | 0 | 0 | 0.70 | 0.79 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 32.00 | 4.25 | 6.80 | 5.53 | 3.73 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.69 | 0.75 | 0.04 | -0.03 | 8/28/2026 | 9/3/2026 3:59:46 PM EST |
| 33.00 | 4.25 | 5.30 | 4.78 | 3.36 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | 0.70 | 0.04 | -0.04 | 8/31/2026 | 9/3/2026 3:59:46 PM EST |
| 34.00 | 3.55 | 4.65 | 4.10 | 3.30 | % | 0.12 | 1 | 0 | 0.66 | 0.65 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 35.00 | 3.25 | 4.10 | 3.68 | 3.05 | % | 0.11 | 2 | 0 | 0.69 | 0.60 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 36.00 | 2.85 | 3.80 | 3.33 | 3.35 | % | 0.09 | 1 | 0 | 0.72 | 0.55 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 37.00 | 2.45 | 3.20 | 2.83 | % | 0.08 | 0 | 0 | 0.70 | 0.50 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 38.00 | 1.50 | 2.64 | 2.07 | 1.91 | % | 0.05 | 1 | 0 | 0.61 | 0.45 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 39.00 | 1.05 | 2.84 | 1.95 | % | 0.05 | 0 | 0 | 0.67 | 0.40 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 40.00 | 1.48 | 2.06 | 1.77 | 1.78 | +0.62 | +53.45% | 0.04 | 2 | 2 | 0.67 | 0.35 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 41.00 | 1.12 | 1.80 | 1.46 | 1.50 | % | 0.04 | 6 | 0 | 0.69 | 0.31 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:46 PM EST | |
| 42.00 | 0.69 | 1.54 | 1.12 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 43.00 | 0.69 | 1.37 | 1.03 | % | 0.02 | 0 | 0 | 0.69 | 0.24 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 45.00 | 0.52 | 0.83 | 0.68 | 0.85 | % | 0.02 | 8 | 0 | 0.66 | 0.17 | 0.03 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 9/3/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.01 | -0.01 | 9/3/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | -0.04 | 0.01 | -0.01 | 9/1/2026 | 9/3/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.48 | 0.24 | 0.41 | -0.10 | -19.61% | 0.01 | 1 | 1 | 0.90 | -0.06 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 27.00 | 0.01 | 0.83 | 0.42 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.08 | 0.02 | -0.02 | 8/31/2026 | 9/3/2026 3:59:46 PM EST |
| 28.00 | 0.01 | 0.92 | 0.47 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.11 | 0.02 | -0.02 | 9/2/2026 | 9/3/2026 3:59:46 PM EST |
| 29.00 | 0.31 | 0.78 | 0.55 | % | 0.02 | 0 | 0 | 0.68 | -0.14 | 0.03 | -0.02 | 9/3/2026 3:59:46 PM EST | |||
| 30.00 | 0.40 | 1.10 | 0.75 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.68 | -0.17 | 0.03 | -0.03 | 8/27/2026 | 9/3/2026 3:59:46 PM EST |
| 31.00 | 0.66 | 1.35 | 1.01 | 1.05 | -0.70 | -40.00% | 0.03 | 2 | 1 | 0.69 | -0.21 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 32.00 | 1.20 | 1.45 | 1.33 | 1.26 | -1.11 | -46.84% | 0.04 | 1 | 1 | 0.70 | -0.25 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:46 PM EST |
| 33.00 | 1.44 | 2.01 | 1.73 | % | 0.05 | 0 | 0 | 0.71 | -0.30 | 0.04 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 34.00 | 1.47 | 2.51 | 1.99 | % | 0.06 | 0 | 0 | 0.68 | -0.35 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 35.00 | 2.13 | 2.91 | 2.52 | % | 0.07 | 0 | 0 | 0.69 | -0.40 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 36.00 | 2.83 | 3.30 | 3.07 | % | 0.09 | 0 | 0 | 0.70 | -0.45 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 37.00 | 3.25 | 3.85 | 3.55 | % | 0.10 | 0 | 0 | 0.69 | -0.50 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 38.00 | 3.75 | 4.70 | 4.23 | % | 0.11 | 0 | 0 | 0.70 | -0.55 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 39.00 | 4.45 | 5.15 | 4.80 | % | 0.12 | 0 | 0 | 0.68 | -0.60 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 40.00 | 4.60 | 6.90 | 5.75 | % | 0.14 | 0 | 0 | 0.73 | -0.65 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 41.00 | 5.80 | 6.80 | 6.30 | % | 0.15 | 0 | 0 | 0.70 | -0.69 | 0.05 | -0.04 | 9/3/2026 3:59:46 PM EST | |||
| 42.00 | 5.70 | 8.45 | 7.08 | % | 0.17 | 0 | 0 | 1.03 | -0.73 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 43.00 | 6.55 | 8.95 | 7.75 | % | 0.18 | 0 | 0 | 0.97 | -0.76 | 0.04 | -0.03 | 9/3/2026 3:59:46 PM EST | |||
| 45.00 | 8.40 | 10.85 | 9.63 | % | 0.21 | 0 | 0 | 1.05 | -0.83 | 0.03 | -0.03 | 9/3/2026 3:59:46 PM EST |