Options Chain for BLAIZE HLDGS INC COM (BZAI) - $5.97 as of 10/15/2025 8:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 5.00 | 4.10 | 4.00 | 0.00 | 0.00% | 4.10 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 2.00 | 2.20 | 3.40 | 2.80 | 3.50 | 0.00 | 0.00% | 1.40 | 0 | 435 | 4.14 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 4:00:02 PM EST |
| 3.00 | 1.50 | 2.25 | 1.88 | 2.10 | 0.00 | 0.00% | 0.63 | 0 | 3,249 | 2.26 | 0.96 | 0.11 | 0.00 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 4.00 | 0.80 | 1.70 | 1.25 | 1.10 | 0.00 | 0.00% | 0.31 | 0 | 3,131 | 2.25 | 0.76 | 0.17 | -0.01 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 5.00 | 0.75 | 0.90 | 0.83 | 0.80 | 0.00 | 0.00% | 0.17 | 0 | 1,609 | 1.38 | 0.56 | 0.19 | -0.01 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 6.00 | 0.35 | 0.55 | 0.45 | 0.47 | 0.00 | 0.00% | 0.07 | 0 | 1,750 | 1.28 | 0.40 | 0.18 | -0.01 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 168 | 1.51 | 0.27 | 0.15 | -0.01 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 37 | 2.48 | 0.17 | 0.11 | -0.01 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.77 | 0.13 | 0.09 | -0.01 | 10/10/2025 | 10/14/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.71 | 0.09 | 0.07 | 0.00 | 10/10/2025 | 10/14/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.19 | 0 | 26 | 4.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/14/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.12 | 0 | 2,074 | 3.00 | -0.04 | 0.11 | 0.00 | 10/9/2025 | 10/14/2025 4:00:02 PM EST |
| 4.00 | 0.05 | 0.80 | 0.43 | 0.39 | 0.00 | 0.00% | 0.11 | 0 | 356 | 1.34 | -0.24 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 4:00:02 PM EST |
| 5.00 | 0.35 | 1.30 | 0.83 | 0.92 | 0.00 | 0.00% | 0.17 | 0 | 338 | 1.21 | -0.44 | 0.19 | -0.01 | 10/13/2025 | 10/14/2025 4:00:02 PM EST |
| 6.00 | 1.25 | 2.50 | 1.88 | 1.27 | 0.00 | 0.00% | 0.31 | 0 | 85 | 1.73 | -0.60 | 0.18 | -0.01 | 10/8/2025 | 10/14/2025 4:00:02 PM EST |
| 7.00 | 1.20 | 4.60 | 2.90 | % | 0.41 | 0 | 0 | 5.03 | -0.73 | 0.15 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 8.00 | 2.15 | 5.70 | 3.93 | % | 0.49 | 0 | 0 | 5.48 | -0.83 | 0.11 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 9.00 | 3.00 | 6.00 | 4.50 | % | 0.50 | 0 | 0 | 0.00 | -0.87 | 0.09 | -0.01 | 10/14/2025 4:00:02 PM EST | |||
| 10.00 | 4.00 | 7.50 | 5.75 | % | 0.57 | 0 | 0 | 5.53 | -0.91 | 0.07 | 0.00 | 10/14/2025 4:00:02 PM EST |