Options Chain for BULLISH ORD SHS (BLSH) - $41.25 as of 1/7/2026 1:43:45 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 | 12.55 | 16.65 | 14.60 | % | 0.58 | 0 | 0 | 1.95 | 0.98 | 0.00 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 30.00 | 8.45 | 11.20 | 9.83 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.31 | 0.91 | 0.02 | -0.02 | 12/31/2025 | 1/7/2026 12:59:01 PM EST |
| 31.00 | 7.65 | 10.40 | 9.03 | % | 0.29 | 0 | 0 | 1.25 | 0.89 | 0.02 | -0.03 | 1/7/2026 12:59:01 PM EST | |||
| 32.00 | 6.70 | 9.45 | 8.08 | % | 0.25 | 0 | 0 | 1.16 | 0.86 | 0.03 | -0.03 | 1/7/2026 12:59:01 PM EST | |||
| 33.00 | 5.95 | 8.65 | 7.30 | % | 0.22 | 0 | 0 | 1.15 | 0.83 | 0.03 | -0.04 | 1/7/2026 12:59:01 PM EST | |||
| 34.00 | 5.15 | 7.85 | 6.50 | % | 0.19 | 0 | 0 | 1.09 | 0.79 | 0.03 | -0.04 | 1/7/2026 12:59:01 PM EST | |||
| 35.00 | 4.40 | 7.10 | 5.75 | 5.65 | % | 0.16 | 3 | 0 | 1.06 | 0.76 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 12:59:01 PM EST | |
| 36.00 | 4.55 | 5.45 | 5.00 | % | 0.14 | 0 | 0 | 0.64 | 0.72 | 0.04 | -0.05 | 1/7/2026 12:59:01 PM EST | |||
| 37.00 | 3.95 | 4.80 | 4.38 | 4.50 | % | 0.12 | 2 | 0 | 0.66 | 0.67 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 12:59:01 PM EST | |
| 38.00 | 3.40 | 4.25 | 3.83 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 326 | 0.66 | 0.63 | 0.05 | -0.05 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 39.00 | 2.80 | 3.50 | 3.15 | 3.25 | -1.25 | -27.78% | 0.08 | 3 | 32 | 0.65 | 0.57 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 40.00 | 2.35 | 3.25 | 2.80 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.66 | 0.52 | 0.05 | -0.05 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 41.00 | 1.94 | 2.83 | 2.39 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.67 | 0.47 | 0.05 | -0.05 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 42.00 | 1.62 | 2.46 | 2.04 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.66 | 0.41 | 0.05 | -0.05 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 42.50 | 0.89 | 2.30 | 1.60 | % | 0.04 | 0 | 0 | 0.58 | 0.39 | 0.05 | -0.05 | 1/7/2026 12:59:01 PM EST | |||
| 43.00 | 1.43 | 2.23 | 1.83 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.68 | 0.36 | 0.05 | -0.04 | 12/29/2025 | 1/7/2026 12:59:01 PM EST |
| 43.50 | 1.19 | 3.10 | 2.15 | % | 0.05 | 0 | 0 | 0.81 | 0.34 | 0.05 | -0.04 | 1/7/2026 12:59:01 PM EST | |||
| 44.00 | 0.54 | 1.88 | 1.21 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | 0.31 | 0.05 | -0.04 | 1/2/2026 | 1/7/2026 12:59:01 PM EST |
| 44.50 | 0.49 | 1.83 | 1.16 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | 0.29 | 0.05 | -0.04 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 45.00 | 0.88 | 1.60 | 1.24 | 1.25 | -0.25 | -16.67% | 0.03 | 21 | 4 | 0.69 | 0.27 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 45.50 | 0.43 | 1.57 | 1.00 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.62 | 0.25 | 0.04 | -0.04 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 46.00 | 0.29 | 1.44 | 0.87 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.23 | 0.04 | -0.03 | 12/26/2025 | 1/7/2026 12:59:01 PM EST |
| 46.50 | 0.50 | 1.95 | 1.23 | % | 0.03 | 0 | 0 | 0.73 | 0.21 | 0.04 | -0.03 | 1/7/2026 12:59:01 PM EST | |||
| 47.00 | 0.77 | 1.78 | 1.28 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | 0.19 | 0.04 | -0.03 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 47.50 | 0.52 | 2.88 | 1.70 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | 0.18 | 0.04 | -0.03 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 48.00 | 0.11 | 1.12 | 0.62 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.16 | 0.03 | -0.03 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 48.50 | 0.00 | 1.06 | 0.53 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.15 | 0.03 | -0.03 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 49.00 | 0.00 | 2.61 | 1.31 | % | 0.03 | 0 | 0 | 1.24 | 0.14 | 0.03 | -0.03 | 1/7/2026 12:59:01 PM EST | |||
| 50.00 | 0.06 | 1.00 | 0.53 | 0.70 | -0.10 | -12.50% | 0.01 | 1 | 1 | 0.64 | 0.11 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 51.00 | 0.23 | 2.56 | 1.40 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.98 | 0.09 | 0.02 | -0.02 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 52.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.36 | 0.08 | 0.02 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 53.00 | 0.01 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.02 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 54.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.42 | 0.05 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 55.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 1.46 | 0.04 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 60.00 | 0.00 | 2.28 | 1.14 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.62 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 12:59:01 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 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.01 | -0.02 | 0.00 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.84 | -0.09 | 0.02 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 31.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.86 | -0.11 | 0.02 | -0.03 | 1/7/2026 12:59:01 PM EST | |||
| 32.00 | 0.10 | 1.00 | 0.55 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.14 | 0.03 | -0.03 | 1/2/2026 | 1/7/2026 12:59:01 PM EST |
| 33.00 | 0.61 | 1.18 | 0.90 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | -0.17 | 0.03 | -0.04 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 34.00 | 0.20 | 1.23 | 0.72 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.21 | 0.03 | -0.04 | 12/30/2025 | 1/7/2026 12:59:01 PM EST |
| 35.00 | 1.04 | 1.50 | 1.27 | 1.00 | 0.00 | 0.00% | 0.04 | 1 | 20 | 0.72 | -0.24 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 36.00 | 1.31 | 1.81 | 1.56 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.71 | -0.28 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 37.00 | 1.61 | 2.16 | 1.89 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.70 | -0.33 | 0.05 | -0.05 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 38.00 | 2.02 | 2.57 | 2.30 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.69 | -0.37 | 0.05 | -0.05 | 12/31/2025 | 1/7/2026 12:59:01 PM EST |
| 39.00 | 2.45 | 3.10 | 2.78 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.69 | -0.43 | 0.05 | -0.05 | 1/2/2026 | 1/7/2026 12:59:01 PM EST |
| 40.00 | 2.99 | 3.60 | 3.30 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.69 | -0.48 | 0.05 | -0.05 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 41.00 | 3.55 | 4.25 | 3.90 | 4.00 | +0.77 | +23.84% | 0.10 | 1 | 147 | 0.65 | -0.53 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 42.00 | 4.20 | 4.90 | 4.55 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.71 | -0.59 | 0.05 | -0.05 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 42.50 | 3.60 | 5.55 | 4.58 | 4.64 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.63 | -0.61 | 0.05 | -0.05 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 43.00 | 4.95 | 5.60 | 5.28 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 116 | 0.72 | -0.64 | 0.05 | -0.04 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 43.50 | 5.15 | 5.95 | 5.55 | % | 0.13 | 0 | 0 | 0.70 | -0.66 | 0.05 | -0.04 | 1/7/2026 12:59:01 PM EST | |||
| 44.00 | 4.55 | 7.25 | 5.90 | 6.17 | +0.07 | +1.15% | 0.13 | 3 | 44 | 0.66 | -0.69 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 44.50 | 6.05 | 6.80 | 6.43 | % | 0.14 | 0 | 0 | 0.74 | -0.71 | 0.05 | -0.04 | 1/7/2026 12:59:01 PM EST | |||
| 45.00 | 6.30 | 7.10 | 6.70 | 7.35 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.72 | -0.73 | 0.05 | -0.04 | 12/30/2025 | 1/7/2026 12:59:01 PM EST |
| 45.50 | 5.80 | 8.10 | 6.95 | % | 0.15 | 0 | 0 | 0.94 | -0.75 | 0.04 | -0.04 | 1/7/2026 12:59:01 PM EST | |||
| 46.00 | 6.15 | 8.90 | 7.53 | 8.57 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.04 | -0.77 | 0.04 | -0.03 | 12/31/2025 | 1/7/2026 12:59:01 PM EST |
| 46.50 | 6.55 | 9.30 | 7.93 | % | 0.17 | 0 | 0 | 1.06 | -0.79 | 0.04 | -0.03 | 1/7/2026 12:59:01 PM EST | |||
| 47.00 | 7.00 | 9.70 | 8.35 | 7.82 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -0.81 | 0.04 | -0.03 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 47.50 | 6.80 | 10.80 | 8.80 | % | 0.19 | 0 | 0 | 1.07 | -0.82 | 0.04 | -0.03 | 1/7/2026 12:59:01 PM EST | |||
| 48.00 | 7.85 | 10.60 | 9.23 | % | 0.19 | 0 | 0 | 1.10 | -0.84 | 0.03 | -0.03 | 1/7/2026 12:59:01 PM EST | |||
| 48.50 | 7.70 | 11.30 | 9.50 | % | 0.20 | 0 | 0 | 1.09 | -0.85 | 0.03 | -0.03 | 1/7/2026 12:59:01 PM EST | |||
| 49.00 | 8.65 | 11.50 | 10.08 | 9.97 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.26 | -0.86 | 0.03 | -0.03 | 12/30/2025 | 1/7/2026 12:59:01 PM EST |
| 50.00 | 9.65 | 12.35 | 11.00 | % | 0.22 | 0 | 0 | 1.13 | -0.89 | 0.03 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 51.00 | 10.30 | 13.30 | 11.80 | % | 0.23 | 0 | 0 | 1.17 | -0.91 | 0.02 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 52.00 | 11.50 | 14.25 | 12.88 | % | 0.25 | 0 | 0 | 1.20 | -0.92 | 0.02 | -0.02 | 1/7/2026 12:59:01 PM EST | |||
| 53.00 | 12.40 | 15.15 | 13.78 | 13.78 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.21 | -0.94 | 0.02 | -0.01 | 12/30/2025 | 1/7/2026 12:59:01 PM EST |
| 54.00 | 12.75 | 16.75 | 14.75 | % | 0.27 | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 55.00 | 13.70 | 17.65 | 15.68 | % | 0.29 | 0 | 0 | 1.43 | -0.96 | 0.01 | -0.01 | 1/7/2026 12:59:01 PM EST | |||
| 60.00 | 18.65 | 22.55 | 20.60 | % | 0.34 | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 1/7/2026 12:59:01 PM EST |