Options Chain for BULLISH ORD SHS (BLSH) - $59.25 as of 10/15/2025 8:29:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.30 | 26.45 | 24.38 | % | 0.70 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.01 | 10/14/2025 3:59:50 PM EST | |||
| 40.00 | 17.60 | 21.65 | 19.63 | % | 0.49 | 0 | 0 | 1.53 | 0.96 | 0.01 | -0.02 | 10/14/2025 3:59:50 PM EST | |||
| 45.00 | 13.10 | 17.05 | 15.08 | % | 0.34 | 0 | 0 | 1.31 | 0.90 | 0.01 | -0.04 | 10/14/2025 3:59:50 PM EST | |||
| 50.00 | 9.15 | 13.10 | 11.13 | % | 0.22 | 0 | 0 | 1.19 | 0.80 | 0.02 | -0.06 | 10/14/2025 3:59:50 PM EST | |||
| 51.00 | 8.55 | 12.40 | 10.48 | % | 0.21 | 0 | 0 | 1.17 | 0.77 | 0.02 | -0.07 | 10/14/2025 3:59:50 PM EST | |||
| 52.00 | 7.85 | 11.65 | 9.75 | % | 0.19 | 0 | 0 | 0.78 | 0.75 | 0.02 | -0.07 | 10/14/2025 3:59:50 PM EST | |||
| 53.00 | 7.15 | 11.05 | 9.10 | % | 0.17 | 0 | 0 | 0.80 | 0.72 | 0.02 | -0.08 | 10/14/2025 3:59:50 PM EST | |||
| 54.00 | 6.60 | 9.95 | 8.28 | % | 0.15 | 0 | 0 | 0.78 | 0.69 | 0.02 | -0.08 | 10/14/2025 3:59:50 PM EST | |||
| 55.00 | 7.45 | 9.40 | 8.43 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | 0.67 | 0.02 | -0.09 | 10/8/2025 | 10/14/2025 3:59:50 PM EST |
| 56.00 | 5.85 | 9.30 | 7.58 | 11.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | 0.64 | 0.03 | -0.09 | 10/7/2025 | 10/14/2025 3:59:50 PM EST |
| 57.00 | 6.35 | 8.40 | 7.38 | 12.47 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 0.61 | 0.03 | -0.09 | 10/2/2025 | 10/14/2025 3:59:50 PM EST |
| 58.00 | 5.05 | 8.35 | 6.70 | 6.36 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.88 | 0.59 | 0.03 | -0.09 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 59.00 | 4.75 | 7.10 | 5.93 | 12.99 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.81 | 0.56 | 0.03 | -0.10 | 10/6/2025 | 10/14/2025 3:59:50 PM EST |
| 59.50 | 5.15 | 7.90 | 6.53 | % | 0.11 | 0 | 0 | 0.96 | 0.55 | 0.03 | -0.10 | 10/14/2025 3:59:50 PM EST | |||
| 60.00 | 3.75 | 7.55 | 5.65 | 6.12 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.86 | 0.53 | 0.03 | -0.10 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 60.50 | 4.00 | 6.85 | 5.43 | % | 0.09 | 0 | 0 | 0.86 | 0.52 | 0.03 | -0.10 | 10/14/2025 3:59:50 PM EST | |||
| 61.00 | 3.40 | 7.20 | 5.30 | 5.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.51 | 0.03 | -0.10 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 61.50 | 4.30 | 6.00 | 5.15 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.88 | 0.49 | 0.03 | -0.10 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 62.00 | 3.10 | 5.75 | 4.43 | 4.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | 0.48 | 0.03 | -0.10 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 62.50 | 2.95 | 5.60 | 4.28 | % | 0.07 | 0 | 0 | 0.81 | 0.47 | 0.03 | -0.10 | 10/14/2025 3:59:50 PM EST | |||
| 63.00 | 3.30 | 6.60 | 4.95 | 7.13 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | 0.46 | 0.03 | -0.10 | 10/8/2025 | 10/14/2025 3:59:50 PM EST |
| 63.50 | 2.70 | 6.50 | 4.60 | % | 0.07 | 0 | 0 | 0.91 | 0.45 | 0.03 | -0.10 | 10/14/2025 3:59:50 PM EST | |||
| 64.00 | 3.50 | 5.45 | 4.48 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.91 | 0.43 | 0.03 | -0.10 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 65.00 | 2.94 | 4.90 | 3.92 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.88 | 0.41 | 0.03 | -0.10 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 66.00 | 2.28 | 4.95 | 3.62 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.88 | 0.39 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 67.00 | 2.86 | 4.75 | 3.81 | 3.57 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.95 | 0.37 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 67.50 | 2.07 | 5.00 | 3.54 | 8.35 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.92 | 0.36 | 0.02 | -0.09 | 10/9/2025 | 10/14/2025 3:59:50 PM EST |
| 68.00 | 1.82 | 3.70 | 2.76 | 3.46 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.83 | 0.35 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 68.50 | 1.86 | 4.85 | 3.36 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.93 | 0.34 | 0.02 | -0.09 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 69.00 | 2.02 | 4.65 | 3.34 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.95 | 0.33 | 0.02 | -0.09 | 10/9/2025 | 10/14/2025 3:59:50 PM EST |
| 69.50 | 1.66 | 4.10 | 2.88 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.90 | 0.32 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 70.00 | 2.10 | 4.35 | 3.23 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.97 | 0.31 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 71.00 | 2.16 | 3.25 | 2.71 | % | 0.04 | 0 | 0 | 0.93 | 0.29 | 0.02 | -0.09 | 10/14/2025 3:59:50 PM EST | |||
| 72.00 | 1.27 | 3.60 | 2.44 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.91 | 0.28 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 73.00 | 0.43 | 4.50 | 2.47 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.91 | 0.26 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 74.00 | 1.73 | 3.55 | 2.64 | 6.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.03 | 0.25 | 0.02 | -0.08 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 75.00 | 1.86 | 3.15 | 2.51 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.03 | 0.23 | 0.02 | -0.08 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 76.00 | 1.61 | 2.90 | 2.26 | % | 0.03 | 0 | 0 | 1.01 | 0.22 | 0.02 | -0.08 | 10/14/2025 3:59:50 PM EST | |||
| 77.00 | 0.68 | 4.05 | 2.37 | % | 0.03 | 0 | 0 | 1.04 | 0.21 | 0.02 | -0.08 | 10/14/2025 3:59:50 PM EST | |||
| 78.00 | 1.12 | 3.40 | 2.26 | % | 0.03 | 0 | 0 | 1.04 | 0.20 | 0.02 | -0.07 | 10/14/2025 3:59:50 PM EST | |||
| 80.00 | 0.64 | 2.16 | 1.40 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.95 | 0.18 | 0.02 | -0.07 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 85.00 | 0.70 | 1.98 | 1.34 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.04 | 0.14 | 0.01 | -0.06 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.53 | 0.08 | 0.01 | -0.04 | 10/14/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.07 | 0.01 | -0.04 | 10/6/2025 | 10/14/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.97 | 0.99 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.52 | 0.04 | 0.01 | -0.02 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 1.59 | 0.03 | 0.00 | -0.02 | 10/14/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.69 | 0.85 | % | 0.02 | 0 | 0 | 1.39 | -0.04 | 0.01 | -0.02 | 10/14/2025 3:59:50 PM EST | |||
| 45.00 | 0.37 | 0.99 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.10 | 0.01 | -0.04 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 50.00 | 1.44 | 2.71 | 2.08 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.87 | -0.20 | 0.02 | -0.06 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 51.00 | 0.62 | 3.30 | 1.96 | % | 0.04 | 0 | 0 | 0.76 | -0.23 | 0.02 | -0.07 | 10/14/2025 3:59:50 PM EST | |||
| 52.00 | 0.31 | 4.35 | 2.33 | % | 0.04 | 0 | 0 | 0.77 | -0.25 | 0.02 | -0.07 | 10/14/2025 3:59:50 PM EST | |||
| 53.00 | 1.38 | 4.05 | 2.72 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.79 | -0.28 | 0.02 | -0.08 | 10/7/2025 | 10/14/2025 3:59:50 PM EST |
| 54.00 | 2.45 | 3.75 | 3.10 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.81 | -0.31 | 0.02 | -0.08 | 10/8/2025 | 10/14/2025 3:59:50 PM EST |
| 55.00 | 2.97 | 4.05 | 3.51 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.82 | -0.33 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 56.00 | 2.44 | 5.70 | 4.07 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.83 | -0.36 | 0.03 | -0.09 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 57.00 | 3.90 | 5.00 | 4.45 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.82 | -0.39 | 0.03 | -0.09 | 10/8/2025 | 10/14/2025 3:59:50 PM EST |
| 58.00 | 3.50 | 6.80 | 5.15 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.85 | -0.41 | 0.03 | -0.09 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 59.00 | 5.10 | 7.00 | 6.05 | 3.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | -0.44 | 0.03 | -0.10 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 59.50 | 4.15 | 7.60 | 5.88 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.84 | -0.45 | 0.03 | -0.10 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 60.00 | 4.55 | 8.25 | 6.40 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.88 | -0.47 | 0.03 | -0.10 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 60.50 | 5.10 | 8.50 | 6.80 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.90 | -0.48 | 0.03 | -0.10 | 10/8/2025 | 10/14/2025 3:59:50 PM EST |
| 61.00 | 6.00 | 7.90 | 6.95 | 4.91 | 0.00 | 0.00% | 0.11 | 0 | 157 | 0.88 | -0.49 | 0.03 | -0.10 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 61.50 | 6.35 | 8.10 | 7.23 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 153 | 0.87 | -0.51 | 0.03 | -0.10 | 10/13/2025 | 10/14/2025 3:59:50 PM EST |
| 62.00 | 5.45 | 8.80 | 7.13 | 6.31 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.81 | -0.52 | 0.03 | -0.10 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 62.50 | 6.15 | 9.15 | 7.65 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.84 | -0.53 | 0.03 | -0.10 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 63.00 | 6.40 | 9.80 | 8.10 | 8.59 | 0.00 | 0.00% | 0.13 | 0 | 103 | 0.86 | -0.54 | 0.03 | -0.10 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 63.50 | 7.65 | 10.25 | 8.95 | 5.35 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.94 | -0.55 | 0.03 | -0.10 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 64.00 | 7.90 | 9.80 | 8.85 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 92 | 0.88 | -0.57 | 0.03 | -0.10 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 65.00 | 8.15 | 10.40 | 9.28 | 9.53 | 0.00 | 0.00% | 0.14 | 0 | 163 | 0.84 | -0.59 | 0.03 | -0.10 | 10/14/2025 | 10/14/2025 3:59:50 PM EST |
| 66.00 | 9.45 | 12.10 | 10.78 | 6.65 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.96 | -0.61 | 0.02 | -0.10 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 67.00 | 9.55 | 12.25 | 10.90 | 7.15 | 0.00 | 0.00% | 0.16 | 0 | 300 | 0.86 | -0.63 | 0.02 | -0.09 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 67.50 | 9.40 | 13.50 | 11.45 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.89 | -0.64 | 0.02 | -0.09 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 68.00 | 10.10 | 13.30 | 11.70 | 8.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | -0.65 | 0.02 | -0.09 | 10/8/2025 | 10/14/2025 3:59:50 PM EST |
| 68.50 | 10.20 | 13.70 | 11.95 | % | 0.17 | 0 | 0 | 0.85 | -0.66 | 0.02 | -0.09 | 10/14/2025 3:59:50 PM EST | |||
| 69.00 | 10.60 | 14.65 | 12.63 | % | 0.18 | 0 | 0 | 0.90 | -0.67 | 0.02 | -0.09 | 10/14/2025 3:59:50 PM EST | |||
| 69.50 | 11.55 | 15.05 | 13.30 | % | 0.19 | 0 | 0 | 0.94 | -0.68 | 0.02 | -0.09 | 10/14/2025 3:59:50 PM EST | |||
| 70.00 | 11.40 | 14.50 | 12.95 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.81 | -0.69 | 0.02 | -0.09 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 71.00 | 12.40 | 16.25 | 14.33 | 9.32 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.90 | -0.71 | 0.02 | -0.09 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 72.00 | 13.05 | 17.10 | 15.08 | % | 0.21 | 0 | 0 | 0.88 | -0.72 | 0.02 | -0.09 | 10/14/2025 3:59:50 PM EST | |||
| 73.00 | 13.90 | 17.95 | 15.93 | 10.69 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.88 | -0.74 | 0.02 | -0.08 | 10/3/2025 | 10/14/2025 3:59:50 PM EST |
| 74.00 | 15.25 | 18.25 | 16.75 | % | 0.23 | 0 | 0 | 0.91 | -0.75 | 0.02 | -0.08 | 10/14/2025 3:59:50 PM EST | |||
| 75.00 | 15.80 | 19.05 | 17.43 | 15.36 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | -0.77 | 0.02 | -0.08 | 10/10/2025 | 10/14/2025 3:59:50 PM EST |
| 76.00 | 16.60 | 20.00 | 18.30 | % | 0.24 | 0 | 0 | 1.23 | -0.78 | 0.02 | -0.08 | 10/14/2025 3:59:50 PM EST | |||
| 77.00 | 17.50 | 21.45 | 19.48 | % | 0.25 | 0 | 0 | 1.35 | -0.79 | 0.02 | -0.08 | 10/14/2025 3:59:50 PM EST | |||
| 78.00 | 18.30 | 22.25 | 20.28 | % | 0.26 | 0 | 0 | 1.37 | -0.80 | 0.02 | -0.07 | 10/14/2025 3:59:50 PM EST | |||
| 80.00 | 20.10 | 24.15 | 22.13 | 18.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.39 | -0.82 | 0.02 | -0.07 | 10/7/2025 | 10/14/2025 3:59:50 PM EST |
| 85.00 | 24.75 | 28.75 | 26.75 | 23.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.46 | -0.86 | 0.01 | -0.06 | 10/7/2025 | 10/14/2025 3:59:50 PM EST |
| 90.00 | 29.45 | 33.50 | 31.48 | % | 0.35 | 0 | 0 | 1.54 | -0.92 | 0.01 | -0.04 | 10/14/2025 3:59:50 PM EST | |||
| 95.00 | 34.25 | 38.30 | 36.28 | % | 0.38 | 0 | 0 | 1.62 | -0.93 | 0.01 | -0.04 | 10/14/2025 3:59:50 PM EST | |||
| 100.00 | 39.10 | 43.15 | 41.13 | % | 0.41 | 0 | 0 | 1.69 | -0.96 | 0.01 | -0.02 | 10/14/2025 3:59:50 PM EST | |||
| 105.00 | 44.00 | 48.05 | 46.03 | % | 0.44 | 0 | 0 | 1.74 | -0.97 | 0.00 | -0.02 | 10/14/2025 3:59:50 PM EST |