Options Chain for BULLISH ORD SHS (BLSH) - $30.20 as of 1/30/2026 7:34:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 7.45 | 10.70 | 9.08 | % | 0.41 | 0 | 0 | 1.59 | 0.85 | 0.02 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 23.00 | 6.50 | 9.85 | 8.18 | % | 0.36 | 0 | 0 | 1.51 | 0.83 | 0.02 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 24.00 | 5.00 | 9.10 | 7.05 | % | 0.29 | 0 | 0 | 1.46 | 0.80 | 0.03 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 25.00 | 4.35 | 8.35 | 6.35 | % | 0.25 | 0 | 0 | 1.41 | 0.77 | 0.03 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 26.00 | 4.25 | 7.75 | 6.00 | % | 0.23 | 0 | 0 | 1.39 | 0.74 | 0.03 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 27.00 | 3.00 | 7.15 | 5.08 | % | 0.19 | 0 | 0 | 1.37 | 0.71 | 0.03 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 28.00 | 3.60 | 6.50 | 5.05 | % | 0.18 | 0 | 0 | 0.93 | 0.67 | 0.04 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 29.00 | 2.73 | 6.00 | 4.37 | % | 0.15 | 0 | 0 | 0.89 | 0.63 | 0.04 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 30.00 | 3.05 | 5.50 | 4.28 | % | 0.14 | 0 | 0 | 0.99 | 0.59 | 0.04 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 31.00 | 2.48 | 3.50 | 2.99 | 4.05 | % | 0.10 | 3 | 0 | 0.78 | 0.54 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 32.00 | 2.29 | 4.70 | 3.50 | % | 0.11 | 0 | 0 | 1.00 | 0.50 | 0.04 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 33.00 | 1.81 | 2.97 | 2.39 | 3.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | 0.46 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 34.00 | 1.49 | 2.62 | 2.06 | 2.58 | % | 0.06 | 6 | 0 | 0.81 | 0.42 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 35.00 | 1.45 | 2.95 | 2.20 | % | 0.06 | 0 | 0 | 0.92 | 0.38 | 0.04 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 36.00 | 1.27 | 3.60 | 2.44 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.04 | 0.35 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 37.00 | 0.96 | 3.20 | 2.08 | % | 0.06 | 0 | 0 | 1.01 | 0.32 | 0.04 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 38.00 | 0.75 | 2.96 | 1.86 | % | 0.05 | 0 | 0 | 1.00 | 0.29 | 0.04 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 39.00 | 0.35 | 2.95 | 1.65 | % | 0.04 | 0 | 0 | 0.97 | 0.26 | 0.04 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 40.00 | 0.13 | 2.48 | 1.31 | % | 0.03 | 0 | 0 | 0.89 | 0.24 | 0.03 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 41.00 | 0.00 | 2.53 | 1.27 | % | 0.03 | 0 | 0 | 1.36 | 0.20 | 0.03 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.49 | 1.25 | % | 0.03 | 0 | 0 | 1.40 | 0.18 | 0.03 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.67 | 0.84 | 0.91 | % | 0.02 | 1 | 0 | 1.22 | 0.17 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 44.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.47 | 0.15 | 0.03 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.43 | 0.13 | 0.02 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.39 | 0.08 | 0.02 | -0.02 | 1/30/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 1.69 | 0.85 | % | 0.04 | 0 | 0 | 1.38 | -0.15 | 0.02 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.56 | 0.78 | % | 0.03 | 0 | 0 | 1.22 | -0.17 | 0.02 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.98 | 0.99 | % | 0.04 | 0 | 0 | 1.25 | -0.20 | 0.03 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 1.17 | -0.23 | 0.03 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 2.54 | 1.27 | % | 0.05 | 0 | 0 | 1.18 | -0.26 | 0.03 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 27.00 | 1.54 | 2.81 | 2.18 | % | 0.08 | 0 | 0 | 0.96 | -0.29 | 0.03 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 28.00 | 1.94 | 3.20 | 2.57 | % | 0.09 | 0 | 0 | 0.95 | -0.33 | 0.04 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 29.00 | 2.39 | 3.35 | 2.87 | % | 0.10 | 0 | 0 | 0.90 | -0.37 | 0.04 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 30.00 | 2.84 | 4.10 | 3.47 | % | 0.12 | 0 | 0 | 0.93 | -0.41 | 0.04 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 31.00 | 3.45 | 4.45 | 3.95 | % | 0.13 | 0 | 0 | 0.91 | -0.46 | 0.04 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 32.00 | 3.90 | 5.25 | 4.58 | 3.32 | % | 0.14 | 7 | 0 | 0.91 | -0.50 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 33.00 | 4.40 | 6.45 | 5.43 | % | 0.16 | 0 | 0 | 0.96 | -0.54 | 0.04 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 34.00 | 5.25 | 7.55 | 6.40 | 4.92 | % | 0.19 | 1 | 0 | 1.04 | -0.58 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 35.00 | 4.70 | 7.25 | 5.98 | 5.61 | % | 0.17 | 1 | 0 | 1.08 | -0.62 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 36.00 | 5.50 | 8.00 | 6.75 | % | 0.19 | 0 | 0 | 1.08 | -0.65 | 0.04 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 37.00 | 6.15 | 10.30 | 8.23 | % | 0.22 | 0 | 0 | 1.48 | -0.68 | 0.04 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 38.00 | 7.15 | 10.05 | 8.60 | % | 0.23 | 0 | 0 | 1.23 | -0.71 | 0.04 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 39.00 | 7.90 | 11.80 | 9.85 | 9.85 | % | 0.25 | 3 | 0 | 1.48 | -0.74 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 40.00 | 8.85 | 11.75 | 10.30 | % | 0.26 | 0 | 0 | 1.26 | -0.76 | 0.03 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 41.00 | 9.75 | 13.50 | 11.63 | % | 0.28 | 0 | 0 | 1.52 | -0.80 | 0.03 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 42.00 | 10.65 | 13.60 | 12.13 | % | 0.29 | 0 | 0 | 1.32 | -0.82 | 0.03 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 43.00 | 11.55 | 14.85 | 13.20 | % | 0.31 | 0 | 0 | 1.44 | -0.83 | 0.03 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 44.00 | 12.45 | 15.40 | 13.93 | % | 0.32 | 0 | 0 | 1.36 | -0.85 | 0.03 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 45.00 | 13.40 | 17.15 | 15.28 | 14.39 | % | 0.34 | 1 | 0 | 1.62 | -0.87 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 50.00 | 18.15 | 21.60 | 19.88 | % | 0.40 | 0 | 0 | 1.67 | -0.92 | 0.02 | -0.02 | 1/30/2026 3:59:50 PM EST |