Options Chain for BLUE BIRD CORP COM (BLBD) - $42.06 as of 1/22/2025 9:48:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.70 | 21.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 16.30 | 19.00 | 16.94 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.99 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 11.60 | 14.20 | 9.58 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.95 | 0.01 | -0.02 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 5.60 | 9.70 | 7.70 | 0.00 | 0.00% | 0 | 48 | 0.63 | 0.84 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 4.40 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 136 | 0.69 | 0.65 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 2.10 | 2.40 | 2.12 | 0.00 | 0.00% | 0 | 431 | 0.68 | 0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 174 | 0.70 | 0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 112 | 0.70 | 0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 17 | 1.21 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 58 | 0.79 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.70 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 487 | 0.72 | -0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 1.70 | 2.45 | 2.40 | 0.00 | 0.00% | 0 | 306 | 0.70 | -0.35 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 3.10 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 31 | 0.69 | -0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 8.50 | 9.00 | 8.90 | 0.00 | 0.00% | 0 | 31 | 0.68 | -0.78 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 12.90 | 13.50 | % | 0 | 0 | 0.79 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 17.10 | 19.00 | % | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 22.10 | 23.90 | % | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |