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 | 11.45 | 15.55 | 13.50 | % | 0.54 | 0 | 0 | 1.55 | 0.91 | 0.01 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 30.00 | 7.30 | 11.35 | 9.33 | % | 0.31 | 0 | 0 | 1.29 | 0.82 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 31.00 | 6.55 | 10.50 | 8.53 | % | 0.28 | 0 | 0 | 1.23 | 0.79 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 32.00 | 5.85 | 9.90 | 7.88 | % | 0.25 | 0 | 0 | 1.23 | 0.77 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 33.00 | 5.25 | 9.15 | 7.20 | % | 0.22 | 0 | 0 | 1.19 | 0.73 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 34.00 | 4.55 | 8.50 | 6.53 | % | 0.19 | 0 | 0 | 0.72 | 0.70 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 35.00 | 4.05 | 7.95 | 6.00 | % | 0.17 | 0 | 0 | 0.76 | 0.67 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 36.00 | 3.40 | 7.45 | 5.43 | % | 0.15 | 0 | 0 | 0.76 | 0.64 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 37.00 | 3.10 | 6.95 | 5.03 | % | 0.14 | 0 | 0 | 0.79 | 0.60 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 38.00 | 3.50 | 6.35 | 4.93 | 4.08 | % | 0.13 | 16 | 0 | 0.86 | 0.57 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 39.00 | 2.11 | 5.60 | 3.86 | 3.80 | -0.29 | -7.09% | 0.10 | 130 | 1 | 0.74 | 0.53 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 40.00 | 1.63 | 5.30 | 3.47 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.74 | 0.49 | 0.04 | -0.04 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 41.00 | 1.15 | 4.95 | 3.05 | % | 0.07 | 0 | 0 | 0.73 | 0.45 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 42.00 | 0.83 | 4.80 | 2.82 | % | 0.07 | 0 | 0 | 0.74 | 0.41 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 43.00 | 0.57 | 4.55 | 2.56 | % | 0.06 | 0 | 0 | 0.74 | 0.38 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 44.00 | 0.24 | 4.30 | 2.27 | % | 0.05 | 0 | 0 | 0.72 | 0.34 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 45.00 | 0.10 | 4.00 | 2.05 | % | 0.05 | 0 | 0 | 0.70 | 0.31 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 46.00 | 0.01 | 3.90 | 1.96 | % | 0.04 | 0 | 0 | 0.69 | 0.28 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 3.70 | 1.85 | % | 0.04 | 0 | 0 | 1.17 | 0.25 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 48.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.18 | 0.23 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 49.00 | 0.55 | 3.40 | 1.98 | 1.42 | % | 0.04 | 7 | 0 | 0.89 | 0.21 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 50.00 | 0.64 | 1.31 | 0.98 | 1.03 | -0.15 | -12.72% | 0.02 | 1 | 1 | 0.72 | 0.19 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 1.23 | 0.10 | 0.02 | -0.02 | 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 | 2.31 | 1.16 | % | 0.05 | 0 | 0 | 1.57 | -0.09 | 0.01 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.85 | 1.43 | % | 0.05 | 0 | 0 | 1.25 | -0.18 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 3.35 | 1.68 | % | 0.05 | 0 | 0 | 1.28 | -0.21 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 3.65 | 1.83 | % | 0.06 | 0 | 0 | 1.25 | -0.23 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 33.00 | 0.05 | 3.90 | 1.98 | % | 0.06 | 0 | 0 | 0.72 | -0.27 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 34.00 | 0.29 | 4.20 | 2.25 | % | 0.07 | 0 | 0 | 0.74 | -0.30 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 35.00 | 1.38 | 4.60 | 2.99 | 2.30 | % | 0.09 | 1 | 0 | 0.83 | -0.33 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 36.00 | 1.10 | 4.95 | 3.03 | % | 0.08 | 0 | 0 | 0.75 | -0.36 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 37.00 | 1.59 | 5.55 | 3.57 | % | 0.10 | 0 | 0 | 0.77 | -0.40 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 38.00 | 2.08 | 6.00 | 4.04 | % | 0.11 | 0 | 0 | 0.76 | -0.43 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 39.00 | 3.50 | 6.55 | 5.03 | 4.10 | +0.10 | +2.50% | 0.13 | 92 | 5 | 0.84 | -0.47 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 40.00 | 3.30 | 7.20 | 5.25 | 4.80 | -0.05 | -1.04% | 0.13 | 438 | 53 | 0.77 | -0.51 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 41.00 | 3.75 | 7.80 | 5.78 | 5.68 | +0.33 | +6.17% | 0.14 | 4 | 36 | 0.75 | -0.55 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 42.00 | 4.45 | 8.45 | 6.45 | % | 0.15 | 0 | 0 | 0.74 | -0.59 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 43.00 | 5.30 | 9.15 | 7.23 | 6.70 | % | 0.17 | 2 | 0 | 0.75 | -0.62 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 44.00 | 5.90 | 9.90 | 7.90 | 7.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | -0.66 | 0.04 | -0.04 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 45.00 | 6.65 | 10.65 | 8.65 | % | 0.19 | 0 | 0 | 0.67 | -0.69 | 0.04 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 46.00 | 7.50 | 11.45 | 9.48 | % | 0.21 | 0 | 0 | 1.15 | -0.72 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 47.00 | 8.25 | 12.30 | 10.28 | % | 0.22 | 0 | 0 | 1.17 | -0.75 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 48.00 | 9.10 | 13.15 | 11.13 | % | 0.23 | 0 | 0 | 1.18 | -0.77 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 49.00 | 10.00 | 13.95 | 11.98 | % | 0.24 | 0 | 0 | 1.19 | -0.79 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 50.00 | 10.75 | 14.80 | 12.78 | % | 0.26 | 0 | 0 | 1.20 | -0.81 | 0.03 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 55.00 | 15.50 | 19.40 | 17.45 | % | 0.32 | 0 | 0 | 1.30 | -0.90 | 0.02 | -0.02 | 1/9/2026 3:59:56 PM EST |