Options Chain for BULLISH ORD SHS (BLSH) - $38.40 as of 1/9/2026 7:24:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.40 | 15.50 | 13.45 | % | 0.54 | 0 | 0 | 1.78 | 0.97 | 0.01 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 30.00 | 8.50 | 9.80 | 9.15 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 100 | 0.75 | 0.88 | 0.02 | -0.03 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 31.00 | 6.05 | 10.15 | 8.10 | % | 0.26 | 0 | 0 | 1.34 | 0.84 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 32.00 | 5.45 | 9.35 | 7.40 | 8.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | 0.81 | 0.03 | -0.04 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 33.00 | 4.55 | 8.60 | 6.58 | % | 0.20 | 0 | 0 | 1.25 | 0.78 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 34.00 | 4.00 | 7.95 | 5.98 | % | 0.18 | 0 | 0 | 1.24 | 0.74 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 35.00 | 3.45 | 7.35 | 5.40 | % | 0.15 | 0 | 0 | 0.65 | 0.70 | 0.04 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 36.00 | 3.20 | 6.70 | 4.95 | % | 0.14 | 0 | 0 | 0.77 | 0.66 | 0.04 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 37.00 | 2.55 | 6.15 | 4.35 | % | 0.12 | 0 | 0 | 0.77 | 0.61 | 0.04 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 38.00 | 2.63 | 5.30 | 3.97 | 3.93 | 0.00 | 0.00% | 0.10 | 0 | 134 | 0.79 | 0.57 | 0.05 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 39.00 | 1.96 | 4.95 | 3.46 | 3.25 | -0.20 | -5.80% | 0.09 | 10 | 303 | 0.78 | 0.52 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 40.00 | 2.01 | 4.10 | 3.06 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 199 | 0.78 | 0.48 | 0.05 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 41.00 | 1.28 | 3.85 | 2.57 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.75 | 0.44 | 0.04 | -0.05 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 42.00 | 1.16 | 3.60 | 2.38 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.78 | 0.40 | 0.04 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 42.50 | 0.80 | 3.65 | 2.23 | % | 0.05 | 0 | 0 | 0.77 | 0.38 | 0.04 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 43.00 | 0.97 | 2.61 | 1.79 | 1.79 | % | 0.04 | 4 | 0 | 0.71 | 0.36 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 43.50 | 0.84 | 2.94 | 1.89 | 1.78 | % | 0.04 | 3 | 0 | 0.76 | 0.35 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 44.00 | 1.01 | 2.77 | 1.89 | 1.79 | % | 0.04 | 4 | 0 | 0.80 | 0.33 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 44.50 | 0.64 | 2.60 | 1.62 | 1.62 | % | 0.04 | 3 | 0 | 0.75 | 0.32 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 45.00 | 0.81 | 1.89 | 1.35 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.72 | 0.31 | 0.04 | -0.05 | 1/5/2026 | 1/9/2026 3:59:56 PM EST |
| 46.00 | 0.34 | 2.50 | 1.42 | % | 0.03 | 0 | 0 | 0.77 | 0.28 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 47.00 | 0.39 | 1.96 | 1.18 | % | 0.03 | 0 | 0 | 0.76 | 0.26 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 48.00 | 0.64 | 1.71 | 1.18 | 0.93 | % | 0.02 | 6 | 0 | 0.82 | 0.23 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 49.00 | 0.29 | 1.67 | 0.98 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.79 | 0.21 | 0.03 | -0.04 | 1/5/2026 | 1/9/2026 3:59:56 PM EST |
| 50.00 | 0.25 | 1.35 | 0.80 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.77 | 0.20 | 0.03 | -0.04 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.11 | 0.02 | -0.03 | 1/5/2026 | 1/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.83 | -0.03 | 0.01 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.31 | -0.12 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 31.00 | 0.36 | 0.90 | 0.63 | % | 0.02 | 0 | 0 | 0.69 | -0.16 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.39 | 0.70 | % | 0.02 | 0 | 0 | 0.87 | -0.19 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 33.00 | 0.30 | 3.30 | 1.80 | % | 0.05 | 0 | 0 | 0.86 | -0.22 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 34.00 | 1.00 | 2.15 | 1.58 | % | 0.05 | 0 | 0 | 0.75 | -0.26 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 35.00 | 1.04 | 2.67 | 1.86 | 1.78 | +0.07 | +4.10% | 0.05 | 2 | 1 | 0.73 | -0.30 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 36.00 | 1.05 | 3.10 | 2.08 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.34 | 0.04 | -0.05 | 1/2/2026 | 1/9/2026 3:59:56 PM EST |
| 37.00 | 1.32 | 3.85 | 2.59 | % | 0.07 | 0 | 0 | 0.70 | -0.39 | 0.04 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 38.00 | 2.41 | 3.50 | 2.96 | 3.25 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.68 | -0.43 | 0.05 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 39.00 | 2.85 | 5.05 | 3.95 | 4.42 | 0.00 | 0.00% | 0.10 | 0 | 180 | 0.77 | -0.48 | 0.05 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 40.00 | 3.55 | 6.45 | 5.00 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 456 | 0.87 | -0.52 | 0.05 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 41.00 | 3.65 | 7.15 | 5.40 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 327 | 0.81 | -0.56 | 0.04 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 42.00 | 4.35 | 7.80 | 6.08 | 5.35 | 0.00 | 0.00% | 0.14 | 0 | 489 | 0.81 | -0.60 | 0.04 | -0.05 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 42.50 | 5.75 | 8.10 | 6.93 | 5.75 | 0.00 | 0.00% | 0.16 | 0 | 539 | 0.93 | -0.62 | 0.04 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 43.00 | 5.05 | 8.45 | 6.75 | 5.98 | 0.00 | 0.00% | 0.16 | 0 | 373 | 0.79 | -0.64 | 0.04 | -0.05 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 43.50 | 4.95 | 8.90 | 6.93 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.21 | -0.65 | 0.04 | -0.05 | 1/5/2026 | 1/9/2026 3:59:56 PM EST |
| 44.00 | 5.40 | 8.85 | 7.13 | % | 0.16 | 0 | 0 | 1.12 | -0.67 | 0.04 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 44.50 | 5.55 | 9.40 | 7.48 | % | 0.17 | 0 | 0 | 1.12 | -0.68 | 0.04 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 45.00 | 6.00 | 10.00 | 8.00 | % | 0.18 | 0 | 0 | 1.21 | -0.69 | 0.04 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 46.00 | 6.70 | 10.80 | 8.75 | % | 0.19 | 0 | 0 | 1.23 | -0.72 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 47.00 | 7.50 | 11.65 | 9.58 | 8.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | -0.74 | 0.03 | -0.05 | 1/7/2026 | 1/9/2026 3:59:56 PM EST |
| 48.00 | 8.55 | 12.65 | 10.60 | 11.14 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.30 | -0.77 | 0.03 | -0.04 | 12/31/2025 | 1/9/2026 3:59:56 PM EST |
| 49.00 | 9.50 | 13.55 | 11.53 | % | 0.24 | 0 | 0 | 1.33 | -0.79 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 50.00 | 10.50 | 14.45 | 12.48 | 10.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.35 | -0.80 | 0.03 | -0.04 | 1/5/2026 | 1/9/2026 3:59:56 PM EST |
| 55.00 | 15.10 | 19.20 | 17.15 | % | 0.31 | 0 | 0 | 1.51 | -0.89 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST |