Options Chain for BULLISH ORD SHS (BLSH) - $34.90 as of 9/18/2026 8:41:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 22.35 | 26.25 | 24.30 | % | 1.94 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 15.00 | 19.95 | 23.75 | 21.85 | 24.55 | 0.00 | 0.00% | 1.46 | 0 | 177 | 1.86 | 0.99 | 0.00 | 0.00 | 3/25/2026 | 9/17/2026 3:59:59 PM EST |
| 17.50 | 18.45 | 20.35 | 19.40 | 10.07 | 0.00 | 0.00% | 1.11 | 0 | 11 | 1.32 | 0.97 | 0.00 | -0.01 | 8/13/2026 | 9/17/2026 3:59:59 PM EST |
| 20.00 | 16.15 | 18.15 | 17.15 | 13.62 | 0.00 | 0.00% | 0.86 | 0 | 60 | 1.19 | 0.95 | 0.01 | -0.01 | 9/2/2026 | 9/17/2026 3:59:59 PM EST |
| 22.50 | 13.90 | 15.75 | 14.83 | 14.07 | 0.00 | 0.00% | 0.66 | 0 | 457 | 1.09 | 0.91 | 0.01 | -0.02 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 25.00 | 11.85 | 13.70 | 12.78 | 12.74 | +0.74 | +6.17% | 0.51 | 5 | 285 | 0.98 | 0.86 | 0.02 | -0.02 | 9/18/2026 | 9/17/2026 3:59:59 PM EST |
| 30.00 | 8.80 | 9.85 | 9.33 | 8.55 | 0.00 | 0.00% | 0.31 | 0 | 498 | 0.78 | 0.73 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 35.00 | 5.75 | 7.05 | 6.40 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 673 | 0.79 | 0.58 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 40.00 | 4.00 | 4.45 | 4.23 | 4.45 | +1.63 | +57.81% | 0.11 | 1 | 624 | 0.75 | 0.44 | 0.03 | -0.03 | 9/18/2026 | 9/17/2026 3:59:59 PM EST |
| 45.00 | 2.43 | 3.40 | 2.92 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 798 | 0.77 | 0.32 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 50.00 | 1.53 | 2.35 | 1.94 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 255 | 0.79 | 0.23 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 55.00 | 1.01 | 1.77 | 1.39 | 1.32 | +0.22 | +20.00% | 0.03 | 200 | 329 | 0.80 | 0.17 | 0.02 | -0.02 | 9/18/2026 | 9/17/2026 3:59:59 PM EST |
| 60.00 | 0.60 | 1.18 | 0.89 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.81 | 0.12 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 65.00 | 0.35 | 0.92 | 0.64 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.80 | 0.09 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 70.00 | 0.22 | 0.74 | 0.48 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.84 | 0.06 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 75.00 | 0.12 | 0.61 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.04 | 0.01 | -0.01 | 9/8/2026 | 9/17/2026 3:59:59 PM EST |
| 80.00 | 0.08 | 0.38 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.76 | 0.03 | 0.01 | -0.01 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 85.00 | 0.02 | 0.45 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.97 | 0.02 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.02 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.03 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.05 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 105.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.90 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 3:59:59 PM EST |
| 15.00 | 0.03 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.01 | -0.01 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 17.50 | 0.03 | 0.27 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.96 | -0.03 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 20.00 | 0.15 | 0.47 | 0.31 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.79 | -0.05 | 0.01 | -0.01 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 22.50 | 0.39 | 0.78 | 0.59 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.80 | -0.09 | 0.01 | -0.02 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 25.00 | 0.77 | 1.22 | 1.00 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 834 | 0.77 | -0.14 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 30.00 | 2.07 | 2.64 | 2.36 | 2.62 | 0.00 | 0.00% | 0.08 | 0 | 278 | 0.77 | -0.27 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 35.00 | 4.05 | 4.90 | 4.48 | 5.87 | 0.00 | 0.00% | 0.13 | 0 | 322 | 0.76 | -0.42 | 0.03 | -0.03 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 40.00 | 6.80 | 8.10 | 7.45 | 7.40 | 0.00 | 0.00% | 0.19 | 0 | 637 | 0.75 | -0.56 | 0.03 | -0.03 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 45.00 | 10.30 | 11.60 | 10.95 | 16.61 | 0.00 | 0.00% | 0.24 | 0 | 402 | 0.74 | -0.68 | 0.03 | -0.03 | 8/21/2026 | 9/17/2026 3:59:59 PM EST |
| 50.00 | 14.35 | 15.70 | 15.03 | 15.60 | 0.00 | 0.00% | 0.30 | 0 | 136 | 0.75 | -0.77 | 0.02 | -0.02 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 55.00 | 18.60 | 20.25 | 19.43 | 33.08 | 0.00 | 0.00% | 0.35 | 0 | 128 | 0.94 | -0.83 | 0.02 | -0.02 | 7/30/2026 | 9/17/2026 3:59:59 PM EST |
| 60.00 | 23.15 | 24.85 | 24.00 | 18.99 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.02 | 5/5/2026 | 9/17/2026 3:59:59 PM EST |
| 65.00 | 27.80 | 29.60 | 28.70 | 38.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -0.91 | 0.01 | -0.01 | 6/9/2026 | 9/17/2026 3:59:59 PM EST |
| 70.00 | 32.65 | 34.50 | 33.58 | % | 0.48 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.01 | 9/17/2026 3:59:59 PM EST | |||
| 75.00 | 37.50 | 39.40 | 38.45 | % | 0.51 | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.01 | 9/17/2026 3:59:59 PM EST | |||
| 80.00 | 41.35 | 45.20 | 43.28 | 43.08 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.45 | -0.97 | 0.01 | -0.01 | 3/23/2026 | 9/17/2026 3:59:59 PM EST |
| 85.00 | 46.30 | 50.20 | 48.25 | % | 0.57 | 0 | 0 | 1.56 | -0.98 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 90.00 | 51.30 | 55.20 | 53.25 | % | 0.59 | 0 | 0 | 1.60 | -0.98 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 95.00 | 56.30 | 60.20 | 58.25 | % | 0.61 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 100.00 | 61.30 | 65.20 | 63.25 | % | 0.63 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 105.00 | 66.35 | 70.20 | 68.28 | % | 0.65 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST |