Options Chain for BILLIONTOONE INC CL A (BLLN) - $116.00 as of 10/30/2026 7:32:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 71.60 | 75.30 | 73.45 | 73.90 | 0.00 | 0.00% | 1.84 | 0 | 29 | 2.24 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 45.00 | 66.30 | 70.50 | 68.40 | 56.00 | 0.00 | 0.00% | 1.52 | 0 | 9 | 1.98 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 10/30/2026 4:00:06 PM EST |
| 50.00 | 61.70 | 65.40 | 63.55 | 100.00 | 0.00 | 0.00% | 1.27 | 0 | 12 | 1.82 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 10/30/2026 4:00:06 PM EST |
| 55.00 | 57.10 | 60.50 | 58.80 | 59.80 | 0.00 | 0.00% | 1.07 | 0 | 11 | 1.60 | 0.99 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 60.00 | 52.20 | 55.70 | 53.95 | 41.65 | 0.00 | 0.00% | 0.90 | 0 | 12 | 1.45 | 0.98 | 0.00 | -0.03 | 9/4/2026 | 10/30/2026 4:00:06 PM EST |
| 65.00 | 47.30 | 50.90 | 49.10 | 34.10 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.38 | 0.97 | 0.00 | -0.04 | 10/16/2026 | 10/30/2026 4:00:06 PM EST |
| 70.00 | 42.60 | 46.20 | 44.40 | 55.60 | 0.00 | 0.00% | 0.63 | 0 | 9 | 1.28 | 0.95 | 0.00 | -0.05 | 9/25/2026 | 10/30/2026 4:00:06 PM EST |
| 75.00 | 38.00 | 41.80 | 39.90 | 45.00 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.22 | 0.92 | 0.00 | -0.06 | 9/22/2026 | 10/30/2026 4:00:06 PM EST |
| 80.00 | 33.60 | 37.20 | 35.40 | 49.34 | 0.00 | 0.00% | 0.44 | 0 | 22 | 0.87 | 0.88 | 0.01 | -0.08 | 9/24/2026 | 10/30/2026 4:00:06 PM EST |
| 85.00 | 29.90 | 32.90 | 31.40 | 28.53 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.88 | 0.86 | 0.01 | -0.09 | 9/17/2026 | 10/30/2026 4:00:06 PM EST |
| 90.00 | 25.90 | 29.00 | 27.45 | 26.00 | +3.80 | +17.12% | 0.30 | 2 | 51 | 0.86 | 0.82 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 95.00 | 22.00 | 25.30 | 23.65 | 27.84 | 0.00 | 0.00% | 0.25 | 0 | 76 | 0.83 | 0.77 | 0.01 | -0.11 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 100.00 | 18.60 | 21.90 | 20.25 | 19.06 | -3.35 | -14.95% | 0.20 | 1 | 62 | 0.81 | 0.72 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 105.00 | 15.40 | 18.60 | 17.00 | 16.58 | -0.92 | -5.26% | 0.16 | 1 | 89 | 0.78 | 0.66 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 110.00 | 12.50 | 15.80 | 14.15 | 14.90 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.76 | 0.60 | 0.01 | -0.13 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 115.00 | 10.20 | 13.40 | 11.80 | 11.70 | -3.70 | -24.03% | 0.10 | 1 | 36 | 0.76 | 0.54 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 120.00 | 8.00 | 11.40 | 9.70 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.75 | 0.47 | 0.01 | -0.13 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 125.00 | 6.50 | 9.80 | 8.15 | 9.23 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.76 | 0.41 | 0.01 | -0.12 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 130.00 | 5.00 | 8.10 | 6.55 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.74 | 0.35 | 0.01 | -0.12 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 135.00 | 3.50 | 6.70 | 5.10 | 6.21 | 0.00 | 0.00% | 0.04 | 0 | 424 | 0.72 | 0.29 | 0.01 | -0.11 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 140.00 | 2.50 | 5.70 | 4.10 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.72 | 0.25 | 0.01 | -0.10 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 145.00 | 1.50 | 4.90 | 3.20 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.71 | 0.20 | 0.01 | -0.09 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 150.00 | 1.00 | 4.30 | 2.65 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.71 | 0.17 | 0.01 | -0.08 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 155.00 | 0.50 | 3.90 | 2.20 | 18.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.01 | -0.07 | 8/4/2026 | 10/30/2026 4:00:06 PM EST |
| 160.00 | 0.05 | 3.50 | 1.78 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | 0.11 | 0.01 | -0.06 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 165.00 | 0.05 | 3.30 | 1.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.09 | 0.01 | -0.05 | 10/1/2026 | 10/30/2026 4:00:06 PM EST |
| 170.00 | 0.05 | 3.10 | 1.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 845 | 0.71 | 0.08 | 0.00 | -0.04 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 175.00 | 0.05 | 2.95 | 1.50 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.74 | 0.06 | 0.00 | -0.04 | 8/14/2026 | 10/30/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.04 | 0.00 | -0.03 | 8/28/2026 | 10/30/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.75 | 1.38 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.04 | 0.00 | -0.02 | 9/22/2026 | 10/30/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | 0.03 | 0.00 | -0.02 | 8/13/2026 | 10/30/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.12 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 10/30/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.02 | 0.00 | -0.01 | 8/6/2026 | 10/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.62 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 10/30/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.75 | -0.01 | 0.00 | -0.01 | 10/14/2026 | 10/30/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.35 | -0.01 | 0.00 | -0.02 | 10/14/2026 | 10/30/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.45 | -0.02 | 0.00 | -0.03 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.33 | -0.03 | 0.00 | -0.04 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.90 | 1.45 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.24 | -0.05 | 0.00 | -0.05 | 10/14/2026 | 10/30/2026 4:00:06 PM EST |
| 75.00 | 0.50 | 3.40 | 1.95 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.92 | -0.08 | 0.00 | -0.06 | 9/30/2026 | 10/30/2026 4:00:06 PM EST |
| 80.00 | 0.05 | 2.95 | 1.50 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.69 | -0.12 | 0.01 | -0.08 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 85.00 | 1.50 | 4.40 | 2.95 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.84 | -0.14 | 0.01 | -0.09 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 90.00 | 3.30 | 5.30 | 4.30 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.86 | -0.18 | 0.01 | -0.10 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 95.00 | 2.90 | 6.40 | 4.65 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.76 | -0.23 | 0.01 | -0.11 | 10/12/2026 | 10/30/2026 4:00:06 PM EST |
| 100.00 | 5.00 | 7.90 | 6.45 | 8.58 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.77 | -0.28 | 0.01 | -0.12 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 105.00 | 6.20 | 9.80 | 8.00 | 8.00 | -3.50 | -30.44% | 0.08 | 40 | 53 | 0.74 | -0.34 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 110.00 | 8.50 | 12.30 | 10.40 | 13.33 | 0.00 | 0.00% | 0.09 | 0 | 320 | 0.74 | -0.40 | 0.01 | -0.13 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 115.00 | 12.20 | 14.90 | 13.55 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.77 | -0.46 | 0.01 | -0.13 | 9/24/2026 | 10/30/2026 4:00:06 PM EST |
| 120.00 | 14.60 | 17.60 | 16.10 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.74 | -0.53 | 0.01 | -0.13 | 8/5/2026 | 10/30/2026 4:00:06 PM EST |
| 125.00 | 17.50 | 20.80 | 19.15 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.72 | -0.59 | 0.01 | -0.12 | 8/6/2026 | 10/30/2026 4:00:06 PM EST |
| 130.00 | 21.00 | 24.10 | 22.55 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.71 | -0.65 | 0.01 | -0.12 | 9/25/2026 | 10/30/2026 4:00:06 PM EST |
| 135.00 | 25.00 | 27.60 | 26.30 | 28.70 | 0.00 | 0.00% | 0.19 | 0 | 369 | 0.71 | -0.71 | 0.01 | -0.11 | 9/22/2026 | 10/30/2026 4:00:06 PM EST |
| 140.00 | 29.00 | 31.60 | 30.30 | 52.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.70 | -0.75 | 0.01 | -0.10 | 8/18/2026 | 10/30/2026 4:00:06 PM EST |
| 145.00 | 33.00 | 35.80 | 34.40 | 38.30 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.69 | -0.80 | 0.01 | -0.09 | 7/13/2026 | 10/30/2026 4:00:06 PM EST |
| 150.00 | 37.50 | 40.20 | 38.85 | 31.00 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.67 | -0.83 | 0.01 | -0.08 | 9/24/2026 | 10/30/2026 4:00:06 PM EST |
| 155.00 | 41.50 | 44.80 | 43.15 | % | 0.28 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.07 | 10/30/2026 4:00:06 PM EST | |||
| 160.00 | 46.50 | 49.50 | 48.00 | % | 0.30 | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.06 | 10/30/2026 4:00:06 PM EST | |||
| 165.00 | 51.00 | 54.20 | 52.60 | % | 0.32 | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.05 | 10/30/2026 4:00:06 PM EST | |||
| 170.00 | 55.60 | 59.10 | 57.35 | 49.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.04 | 7/28/2026 | 10/30/2026 4:00:06 PM EST |
| 175.00 | 60.50 | 64.00 | 62.25 | % | 0.36 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.04 | 10/30/2026 4:00:06 PM EST | |||
| 180.00 | 65.40 | 68.90 | 67.15 | % | 0.37 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.03 | 10/30/2026 4:00:06 PM EST | |||
| 185.00 | 70.30 | 73.80 | 72.05 | % | 0.39 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.02 | 10/30/2026 4:00:06 PM EST | |||
| 190.00 | 75.20 | 79.30 | 77.25 | 65.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 7/28/2026 | 10/30/2026 4:00:06 PM EST |
| 195.00 | 80.10 | 84.20 | 82.15 | % | 0.42 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:06 PM EST | |||
| 200.00 | 85.10 | 89.20 | 87.15 | % | 0.44 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 10/30/2026 4:00:06 PM EST |