Options Chain for BLAIZE HLDGS INC COM (BZAI) - $4.69 as of 10/27/2025 5:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 4.40 | 3.80 | % | 3.80 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 2.00 | 2.20 | 2.85 | 2.53 | 2.67 | % | 1.26 | 230 | 0 | 2.57 | 0.97 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 3:59:53 PM EST | |
| 3.00 | 1.45 | 2.30 | 1.88 | 1.74 | -0.19 | -9.85% | 0.63 | 1 | 1 | 2.56 | 0.86 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 4.00 | 0.75 | 1.45 | 1.10 | 1.30 | +0.13 | +11.12% | 0.28 | 1 | 1 | 1.22 | 0.70 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 0.60 | 1.10 | 0.85 | 0.73 | -0.04 | -5.20% | 0.17 | 57 | 287 | 1.48 | 0.54 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 6.00 | 0.25 | 0.85 | 0.55 | 0.30 | -0.40 | -57.15% | 0.09 | 2 | 65 | 1.42 | 0.41 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.07 | -14.90% | 0.05 | 23 | 922 | 1.58 | 0.31 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 1.58 | 0.24 | 0.12 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.43 | 0.15 | 0.10 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.59 | 0.11 | 0.08 | 0.00 | 10/17/2025 | 10/27/2025 3:59:53 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 4.79 | -0.03 | 0.03 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.16 | 0 | 41 | 3.03 | -0.14 | 0.10 | -0.01 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 4.00 | 0.25 | 1.05 | 0.65 | 0.56 | -0.15 | -21.13% | 0.16 | 1 | 110 | 1.42 | -0.30 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 0.80 | 1.50 | 1.15 | 1.42 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.29 | -0.46 | 0.17 | -0.01 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 6.00 | 0.55 | 3.80 | 2.18 | % | 0.36 | 0 | 0 | 4.28 | -0.59 | 0.16 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 7.00 | 2.10 | 3.30 | 2.70 | 3.16 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.23 | -0.69 | 0.14 | -0.01 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 8.00 | 2.30 | 5.70 | 4.00 | % | 0.50 | 0 | 0 | 4.61 | -0.76 | 0.12 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 9.00 | 3.00 | 6.70 | 4.85 | % | 0.54 | 0 | 0 | 4.80 | -0.85 | 0.10 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 10.00 | 4.30 | 7.60 | 5.95 | % | 0.59 | 0 | 0 | 4.81 | -0.89 | 0.08 | 0.00 | 10/27/2025 3:59:53 PM EST |