Options Chain for BLUE BIRD CORP COM (BLBD) - $53.93 as of 10/3/2025 8:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.00 | 26.10 | 24.55 | % | 0.82 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 18.10 | 21.20 | 19.65 | % | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 40.00 | 14.00 | 16.20 | 15.10 | % | 0.38 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 45.00 | 9.40 | 10.90 | 10.15 | % | 0.23 | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 50.00 | 5.40 | 5.70 | 5.55 | 5.63 | -0.13 | -2.26% | 0.11 | 2 | 3 | 0.36 | 0.75 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 2.45 | 2.90 | 2.68 | 2.75 | +0.15 | +5.77% | 0.05 | 2 | 8 | 0.37 | 0.50 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 0.90 | 1.25 | 1.08 | 1.07 | +0.07 | +7.00% | 0.02 | 7 | 22 | 0.37 | 0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.37 | 0.12 | 0.03 | -0.02 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 45.00 | 0.10 | 0.60 | 0.35 | 0.50 | -0.06 | -10.72% | 0.01 | 12 | 2 | 0.39 | -0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 50.00 | 1.30 | 1.50 | 1.40 | 1.36 | -0.04 | -2.86% | 0.03 | 1 | 3 | 0.41 | -0.25 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 3.20 | 3.60 | 3.40 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.39 | -0.50 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 6.30 | 7.10 | 6.70 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.38 | -0.74 | 0.04 | -0.03 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 10.80 | 11.50 | 11.15 | % | 0.17 | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 70.00 | 15.00 | 17.80 | 16.40 | % | 0.23 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 20.00 | 22.30 | 21.15 | % | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 24.50 | 28.10 | 26.30 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 29.20 | 32.30 | 30.75 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST |