Options Chain for BULLISH ORD SHS (BLSH) - $44.59 as of 11/7/2025 12:03:16 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 | % | 0.00 | 0 | 0 | 1.32 | 0.90 | 0.01 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 1.17 | 0.80 | 0.02 | -0.05 | 11/7/2025 11:59:05 AM EST | ||||||
| 38.00 | 6.60 | 9.85 | 8.23 | % | 0.22 | 0 | 0 | 0.81 | 0.72 | 0.02 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 39.00 | 6.00 | 9.05 | 7.53 | % | 0.19 | 0 | 0 | 0.80 | 0.69 | 0.02 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 40.00 | 5.45 | 8.55 | 7.00 | % | 0.17 | 0 | 0 | 0.81 | 0.67 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 41.00 | 4.90 | 8.25 | 6.58 | % | 0.16 | 0 | 0 | 0.83 | 0.64 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 42.00 | 5.10 | 7.85 | 6.48 | % | 0.15 | 0 | 0 | 0.91 | 0.61 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 43.00 | 4.00 | 7.00 | 5.50 | % | 0.13 | 0 | 0 | 0.82 | 0.58 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 44.00 | 4.40 | 6.90 | 5.65 | 5.03 | -0.97 | -16.17% | 0.13 | 3 | 1 | 0.92 | 0.55 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:59:05 AM EST |
| 45.00 | 3.85 | 6.45 | 5.15 | % | 0.11 | 0 | 0 | 0.90 | 0.53 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 45.50 | 2.92 | 6.45 | 4.69 | % | 0.10 | 0 | 0 | 0.86 | 0.51 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 46.00 | 3.55 | 5.15 | 4.35 | 4.85 | % | 0.09 | 5 | 0 | 0.84 | 0.50 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 46.50 | 2.90 | 5.70 | 4.30 | % | 0.09 | 0 | 0 | 0.86 | 0.48 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 47.00 | 3.35 | 5.95 | 4.65 | % | 0.10 | 0 | 0 | 0.94 | 0.47 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 47.50 | 2.20 | 5.85 | 4.03 | % | 0.08 | 0 | 0 | 0.87 | 0.45 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 48.00 | 2.81 | 5.25 | 4.03 | % | 0.08 | 0 | 0 | 0.89 | 0.44 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 48.50 | 2.70 | 4.60 | 3.65 | % | 0.08 | 0 | 0 | 0.86 | 0.43 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 49.00 | 1.76 | 5.40 | 3.58 | % | 0.07 | 0 | 0 | 0.87 | 0.41 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 49.50 | 1.65 | 5.30 | 3.48 | % | 0.07 | 0 | 0 | 0.87 | 0.40 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 50.00 | 1.65 | 4.30 | 2.98 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.82 | 0.38 | 0.03 | -0.05 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 50.50 | 2.40 | 4.30 | 3.35 | % | 0.07 | 0 | 0 | 0.90 | 0.37 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 51.00 | 1.30 | 4.95 | 3.13 | % | 0.06 | 0 | 0 | 0.88 | 0.36 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 51.50 | % | 0.00 | 0 | 0 | 0.86 | 0.34 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | ||||||
| 52.00 | 1.90 | 4.30 | 3.10 | % | 0.06 | 0 | 0 | 0.92 | 0.33 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 52.50 | % | 0.00 | 0 | 0 | 0.86 | 0.32 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | ||||||
| 53.00 | 0.74 | 4.20 | 2.47 | % | 0.05 | 0 | 0 | 0.84 | 0.30 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 53.50 | % | 0.00 | 0 | 0 | 0.88 | 0.29 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | ||||||
| 54.00 | 0.54 | 2.90 | 1.72 | % | 0.03 | 0 | 0 | 0.74 | 0.27 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 54.50 | % | 0.00 | 0 | 0 | 0.84 | 0.27 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | ||||||
| 55.00 | 1.80 | 2.75 | 2.28 | % | 0.04 | 0 | 0 | 0.90 | 0.26 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 55.50 | 0.30 | 2.70 | 1.50 | % | 0.03 | 0 | 0 | 0.73 | 0.24 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 56.00 | 0.25 | 2.62 | 1.44 | % | 0.03 | 0 | 0 | 0.73 | 0.22 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 57.00 | 0.19 | 2.51 | 1.35 | % | 0.02 | 0 | 0 | 0.73 | 0.20 | 0.02 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 58.00 | 0.10 | 3.85 | 1.98 | % | 0.03 | 0 | 0 | 0.85 | 0.19 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 0.91 | 0.17 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 60.00 | 1.21 | 1.95 | 1.58 | 1.58 | % | 0.03 | 1 | 0 | 0.92 | 0.16 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 11:59:05 AM EST | |
| 61.00 | % | 0.00 | 0 | 0 | 0.80 | 0.13 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 62.00 | 1.03 | 1.78 | 1.41 | % | 0.02 | 0 | 0 | 0.93 | 0.13 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 63.00 | % | 0.00 | 0 | 0 | 0.94 | 0.11 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 64.00 | % | 0.00 | 0 | 0 | 0.95 | 0.10 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 65.00 | 0.11 | 1.91 | 1.01 | % | 0.02 | 0 | 0 | 0.84 | 0.08 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 70.00 | 0.55 | 1.30 | 0.93 | 0.90 | % | 0.01 | 3 | 0 | 0.99 | 0.05 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 11:59:05 AM 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 | % | 0.00 | 0 | 0 | 1.44 | -0.10 | 0.01 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 0.90 | -0.20 | 0.02 | -0.05 | 11/7/2025 11:59:05 AM EST | ||||||
| 38.00 | 1.90 | 3.55 | 2.73 | % | 0.07 | 0 | 0 | 0.85 | -0.28 | 0.02 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 39.00 | 2.55 | 3.75 | 3.15 | % | 0.08 | 0 | 0 | 0.86 | -0.31 | 0.02 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 40.00 | 2.75 | 4.90 | 3.83 | 2.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.33 | 0.03 | -0.06 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 41.00 | 2.05 | 4.55 | 3.30 | % | 0.08 | 0 | 0 | 0.73 | -0.36 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 42.00 | 3.00 | 6.20 | 4.60 | % | 0.11 | 0 | 0 | 0.87 | -0.39 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 43.00 | 4.30 | 5.70 | 5.00 | % | 0.12 | 0 | 0 | 0.85 | -0.42 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 44.00 | 3.85 | 7.30 | 5.58 | % | 0.13 | 0 | 0 | 0.85 | -0.45 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 45.00 | 4.50 | 7.90 | 6.20 | 5.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | -0.47 | 0.03 | -0.06 | 11/6/2025 | 11/7/2025 11:59:05 AM EST |
| 45.50 | 5.70 | 7.40 | 6.55 | % | 0.14 | 0 | 0 | 0.86 | -0.49 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 46.00 | 5.70 | 8.50 | 7.10 | % | 0.15 | 0 | 0 | 0.91 | -0.50 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 46.50 | 5.45 | 8.80 | 7.13 | % | 0.15 | 0 | 0 | 0.86 | -0.52 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 47.00 | 5.80 | 9.10 | 7.45 | % | 0.16 | 0 | 0 | 0.86 | -0.53 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 47.50 | 6.90 | 8.55 | 7.73 | % | 0.16 | 0 | 0 | 0.84 | -0.55 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 48.00 | 7.15 | 9.65 | 8.40 | % | 0.18 | 0 | 0 | 0.90 | -0.56 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 48.50 | 6.80 | 9.45 | 8.13 | % | 0.17 | 0 | 0 | 0.80 | -0.57 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 49.00 | 7.30 | 9.80 | 8.55 | % | 0.17 | 0 | 0 | 0.81 | -0.59 | 0.03 | -0.06 | 11/7/2025 11:59:05 AM EST | |||
| 49.50 | 7.65 | 10.75 | 9.20 | % | 0.19 | 0 | 0 | 0.86 | -0.60 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 50.00 | 8.05 | 11.15 | 9.60 | % | 0.19 | 0 | 0 | 0.87 | -0.62 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 50.50 | 8.45 | 10.95 | 9.70 | % | 0.19 | 0 | 0 | 0.82 | -0.63 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 51.00 | 8.80 | 11.85 | 10.33 | % | 0.20 | 0 | 0 | 0.86 | -0.64 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 51.50 | 9.05 | 12.20 | 10.63 | % | 0.21 | 0 | 0 | 0.84 | -0.66 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 52.00 | 9.60 | 12.60 | 11.10 | % | 0.21 | 0 | 0 | 0.87 | -0.67 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 52.50 | 9.90 | 13.00 | 11.45 | % | 0.22 | 0 | 0 | 0.85 | -0.68 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 53.00 | 10.30 | 13.40 | 11.85 | % | 0.22 | 0 | 0 | 0.85 | -0.70 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 53.50 | 10.70 | 13.80 | 12.25 | % | 0.23 | 0 | 0 | 0.84 | -0.71 | 0.03 | -0.05 | 11/7/2025 11:59:05 AM EST | |||
| 54.00 | 11.10 | 14.20 | 12.65 | % | 0.23 | 0 | 0 | 0.84 | -0.73 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 54.50 | 11.55 | 14.60 | 13.08 | % | 0.24 | 0 | 0 | 0.85 | -0.73 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 55.00 | 11.90 | 15.00 | 13.45 | % | 0.24 | 0 | 0 | 0.83 | -0.74 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 55.50 | 12.45 | 15.40 | 13.93 | % | 0.25 | 0 | 0 | 0.86 | -0.76 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 56.00 | 12.50 | 15.85 | 14.18 | % | 0.25 | 0 | 0 | 0.83 | -0.78 | 0.03 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 57.00 | 13.60 | 16.65 | 15.13 | % | 0.27 | 0 | 0 | 1.18 | -0.80 | 0.02 | -0.04 | 11/7/2025 11:59:05 AM EST | |||
| 58.00 | 14.50 | 17.50 | 16.00 | % | 0.28 | 0 | 0 | 1.20 | -0.81 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 1.21 | -0.83 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 60.00 | 16.40 | 19.25 | 17.83 | % | 0.30 | 0 | 0 | 1.23 | -0.84 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 1.23 | -0.87 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | ||||||
| 62.00 | 18.15 | 21.05 | 19.60 | % | 0.32 | 0 | 0 | 1.24 | -0.87 | 0.02 | -0.03 | 11/7/2025 11:59:05 AM EST | |||
| 63.00 | 19.10 | 21.95 | 20.53 | % | 0.33 | 0 | 0 | 1.25 | -0.89 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 64.00 | % | 0.00 | 0 | 0 | 1.26 | -0.90 | 0.02 | -0.02 | 11/7/2025 11:59:05 AM EST | ||||||
| 65.00 | 20.80 | 23.75 | 22.28 | % | 0.34 | 0 | 0 | 1.27 | -0.92 | 0.01 | -0.02 | 11/7/2025 11:59:05 AM EST | |||
| 70.00 | 25.55 | 28.45 | 27.00 | % | 0.39 | 0 | 0 | 1.34 | -0.95 | 0.01 | -0.01 | 11/7/2025 11:59:05 AM EST |