Options Chain for BULLISH ORD SHS (BLSH) - $54.22 as of 10/27/2025 2:18:26 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 | 25.20 | 27.55 | 26.38 | 29.05 | 0.00 | 0.00% | 0.88 | 0 | 153 | 1.32 | 0.99 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 1:58:56 PM EST |
| 35.00 | 20.20 | 22.45 | 21.33 | 23.20 | 0.00 | 0.00% | 0.61 | 0 | 40 | 1.01 | 0.95 | 0.01 | -0.02 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 40.00 | 16.15 | 18.50 | 17.33 | 15.09 | 0.00 | 0.00% | 0.43 | 0 | 55 | 1.03 | 0.90 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 45.00 | 12.20 | 14.35 | 13.28 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 111 | 0.74 | 0.81 | 0.02 | -0.05 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 50.00 | 9.50 | 10.95 | 10.23 | 10.13 | +0.57 | +5.97% | 0.20 | 4 | 374 | 0.80 | 0.71 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 55.00 | 7.15 | 7.95 | 7.55 | 7.40 | +0.70 | +10.45% | 0.14 | 3 | 577 | 0.81 | 0.59 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 60.00 | 5.20 | 6.00 | 5.60 | 5.58 | +0.58 | +11.60% | 0.09 | 16 | 569 | 0.83 | 0.48 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 3.85 | 4.40 | 4.13 | 4.30 | +0.35 | +8.87% | 0.06 | 9 | 576 | 0.84 | 0.38 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 2.92 | 3.40 | 3.16 | 3.25 | +0.37 | +12.85% | 0.05 | 268 | 759 | 0.87 | 0.30 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 75.00 | 2.18 | 2.60 | 2.39 | 2.47 | -0.03 | -1.20% | 0.03 | 2 | 635 | 0.89 | 0.25 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 1.90 | 2.21 | 2.06 | 2.08 | +0.18 | +9.48% | 0.03 | 16 | 933 | 0.95 | 0.20 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 85.00 | 1.35 | 2.06 | 1.71 | 1.65 | -0.07 | -4.07% | 0.02 | 8 | 206 | 0.98 | 0.17 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 90.00 | 1.36 | 1.59 | 1.48 | 1.37 | +0.05 | +3.79% | 0.02 | 6 | 1,593 | 1.02 | 0.14 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 95.00 | 0.95 | 1.34 | 1.15 | 1.25 | +0.10 | +8.70% | 0.01 | 4 | 61 | 1.02 | 0.12 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 100.00 | 0.95 | 1.08 | 1.02 | 1.11 | +0.06 | +5.72% | 0.01 | 17 | 621 | 1.07 | 0.10 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 105.00 | 0.65 | 1.36 | 1.01 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.11 | 0.09 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 110.00 | 0.52 | 1.27 | 0.90 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1,438 | 1.14 | 0.08 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 115.00 | 0.64 | 1.20 | 0.92 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.20 | 0.06 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 120.00 | 0.42 | 0.99 | 0.71 | 0.41 | -0.39 | -48.75% | 0.01 | 3 | 126 | 1.18 | 0.06 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 125.00 | 0.58 | 0.80 | 0.69 | 0.65 | -0.04 | -5.80% | 0.01 | 10 | 1,003 | 1.23 | 0.05 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 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 | 0.03 | 0.32 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.86 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.42 | -0.01 | -2.33% | 0.01 | 4 | 2,391 | 0.84 | -0.05 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 40.00 | 0.67 | 1.08 | 0.88 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.79 | -0.10 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 45.00 | 1.73 | 2.50 | 2.12 | 1.92 | -0.18 | -8.58% | 0.05 | 11 | 1,551 | 0.82 | -0.19 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 50.00 | 3.35 | 3.75 | 3.55 | 4.21 | 0.00 | 0.00% | 0.07 | 0 | 1,583 | 0.80 | -0.29 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 55.00 | 5.35 | 6.70 | 6.03 | 6.08 | -0.72 | -10.59% | 0.11 | 3 | 504 | 0.80 | -0.41 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 60.00 | 8.40 | 9.40 | 8.90 | 9.35 | -0.57 | -5.75% | 0.15 | 2 | 1,908 | 0.79 | -0.52 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 65.00 | 12.05 | 13.60 | 12.83 | 12.05 | 0.00 | 0.00% | 0.20 | 0 | 442 | 0.84 | -0.62 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 70.00 | 16.15 | 17.60 | 16.88 | 19.14 | 0.00 | 0.00% | 0.24 | 0 | 89 | 0.87 | -0.70 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 75.00 | 20.55 | 21.75 | 21.15 | 19.00 | 0.00 | 0.00% | 0.28 | 0 | 83 | 0.89 | -0.75 | 0.02 | -0.06 | 10/14/2025 | 10/27/2025 1:58:56 PM EST |
| 80.00 | 24.40 | 26.70 | 25.55 | 22.18 | 0.00 | 0.00% | 0.32 | 0 | 43 | 0.87 | -0.80 | 0.01 | -0.05 | 10/13/2025 | 10/27/2025 1:58:56 PM EST |
| 85.00 | 29.40 | 31.40 | 30.40 | 29.68 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.94 | -0.83 | 0.01 | -0.05 | 8/29/2025 | 10/27/2025 1:58:56 PM EST |
| 90.00 | 34.00 | 36.15 | 35.08 | 30.20 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.93 | -0.86 | 0.01 | -0.04 | 10/1/2025 | 10/27/2025 1:58:56 PM EST |
| 95.00 | 38.70 | 41.00 | 39.85 | 39.65 | % | 0.42 | 2 | 0 | 1.25 | -0.88 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:56 PM EST | |
| 100.00 | 43.40 | 45.80 | 44.60 | 41.80 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.29 | -0.90 | 0.01 | -0.04 | 8/18/2025 | 10/27/2025 1:58:56 PM EST |
| 105.00 | 48.30 | 50.65 | 49.48 | 42.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.33 | -0.91 | 0.01 | -0.03 | 9/22/2025 | 10/27/2025 1:58:56 PM EST |
| 110.00 | 53.15 | 55.55 | 54.35 | 50.70 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.37 | -0.92 | 0.01 | -0.03 | 8/18/2025 | 10/27/2025 1:58:56 PM EST |
| 115.00 | 58.05 | 60.50 | 59.28 | 55.32 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.43 | -0.94 | 0.01 | -0.03 | 8/18/2025 | 10/27/2025 1:58:56 PM EST |
| 120.00 | 63.00 | 65.45 | 64.23 | 56.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.47 | -0.94 | 0.00 | -0.03 | 8/18/2025 | 10/27/2025 1:58:56 PM EST |
| 125.00 | 68.40 | 70.05 | 69.23 | 60.15 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.44 | -0.95 | 0.00 | -0.02 | 10/6/2025 | 10/27/2025 1:58:56 PM EST |