Options Chain for BLAIZE HLDGS INC COM (BZAI) - $1.31 as of 2/18/2026 4:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 1.25 | 0.88 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:51 PM EST | |||
| 1.00 | 0.15 | 0.70 | 0.43 | 0.34 | 0.00 | 0.00% | 0.43 | 0 | 260 | 0.00 | 0.99 | 0.44 | 0.00 | 2/13/2026 | 2/18/2026 3:59:51 PM EST |
| 1.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.05 | 9,068 | 831 | 3.41 | 0.36 | 1.12 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 28 | 1,948 | 5.34 | 0.07 | 0.37 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 15 | 5,678 | 0.00 | 0.00 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 1,489 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,718 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 150 | 2,721 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/18/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.08 | 100 | 113 | 4.83 | -0.01 | 0.44 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 1.50 | 0.05 | 0.45 | 0.25 | 0.10 | -0.09 | -47.37% | 0.17 | 15 | 112 | 8.68 | -0.64 | 1.12 | -0.02 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 2.00 | 0.30 | 0.85 | 0.58 | 0.66 | 0.00 | 0.00% | 0.29 | 0 | 518 | 9.07 | -0.93 | 0.37 | -0.01 | 2/17/2026 | 2/18/2026 3:59:51 PM EST |
| 3.00 | 1.35 | 1.95 | 1.65 | 1.95 | 0.00 | 0.00% | 0.55 | 0 | 120 | 0.00 | -1.00 | 0.01 | 0.00 | 2/5/2026 | 2/18/2026 3:59:51 PM EST |
| 4.00 | 2.10 | 2.80 | 2.45 | 2.75 | 0.00 | 0.00% | 0.61 | 0 | 267 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:51 PM EST |
| 5.00 | 3.00 | 3.80 | 3.40 | 3.70 | 0.00 | 0.00% | 0.68 | 0 | 106 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 3:59:51 PM EST |
| 6.00 | 4.50 | 4.80 | 4.65 | 4.70 | 0.00 | 0.00% | 0.78 | 0 | 26 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:51 PM EST |
| 7.00 | 5.20 | 6.20 | 5.70 | 5.60 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:51 PM EST |
| 8.00 | 6.10 | 7.10 | 6.60 | 6.55 | -0.05 | -0.76% | 0.82 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 9.00 | 7.20 | 8.20 | 7.70 | 7.60 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:51 PM EST |
| 10.00 | 8.20 | 9.20 | 8.70 | 8.60 | 0.00 | 0.00% | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:51 PM EST |