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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.75 | 11.85 | 10.80 | 17.80 | 0.00 | 0.00% | 0.54 | 0 | 27 | 1.49 | 0.94 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 3:59:50 PM EST |
| 22.50 | 7.85 | 9.70 | 8.78 | 12.64 | 0.00 | 0.00% | 0.39 | 0 | 27 | 0.94 | 0.87 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 25.00 | 6.05 | 6.90 | 6.48 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 523 | 0.81 | 0.78 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 30.00 | 3.25 | 3.85 | 3.55 | 3.73 | -1.32 | -26.14% | 0.12 | 12 | 179 | 0.79 | 0.57 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 35.00 | 1.66 | 2.16 | 1.91 | 1.90 | -0.92 | -32.63% | 0.05 | 18 | 426 | 0.81 | 0.36 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 40.00 | 1.07 | 1.18 | 1.13 | 1.05 | -0.55 | -34.38% | 0.03 | 128 | 1,049 | 0.87 | 0.23 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 45.00 | 0.60 | 0.80 | 0.70 | 0.71 | -0.23 | -24.47% | 0.02 | 8 | 853 | 0.91 | 0.15 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 50.00 | 0.44 | 0.59 | 0.52 | 0.50 | -0.10 | -16.67% | 0.01 | 19 | 3,606 | 0.99 | 0.10 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 55.00 | 0.21 | 0.49 | 0.35 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1,078 | 1.01 | 0.07 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 60.00 | 0.19 | 0.38 | 0.29 | 0.26 | -0.05 | -16.13% | 0.00 | 5 | 2,525 | 1.08 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 65.00 | 0.20 | 0.43 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,203 | 1.20 | 0.03 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 70.00 | 0.02 | 0.40 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.12 | 0.03 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 75.00 | 0.07 | 0.58 | 0.33 | 0.22 | +0.02 | +10.00% | 0.00 | 15 | 209 | 1.31 | 0.02 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 80.00 | 0.01 | 0.74 | 0.38 | 0.17 | +0.01 | +6.25% | 0.00 | 1 | 312 | 1.32 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 0.01 | 0.36 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.26 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.37 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.61 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.64 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.85 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:50 PM EST |
| 100.00 | 0.01 | 0.30 | 0.16 | 0.06 | -0.14 | -70.00% | 0.00 | 5 | 1,162 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.61 | 0.31 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.76 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 629 | 2.13 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.76 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.18 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 125.00 | 0.05 | 0.59 | 0.32 | 0.07 | -0.09 | -56.25% | 0.00 | 84 | 568 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.27 | 0.33 | 0.30 | 0.28 | +0.09 | +47.37% | 0.01 | 151 | 34 | 0.83 | -0.06 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 22.50 | 0.59 | 0.75 | 0.67 | 0.32 | -0.08 | -20.00% | 0.03 | 5 | 146 | 0.82 | -0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 25.00 | 1.09 | 1.35 | 1.22 | 1.26 | +0.54 | +75.00% | 0.05 | 52 | 34 | 0.79 | -0.22 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 30.00 | 3.20 | 3.60 | 3.40 | 3.60 | +1.04 | +40.63% | 0.11 | 12 | 421 | 0.80 | -0.43 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 35.00 | 6.60 | 6.85 | 6.73 | 6.70 | +1.40 | +26.42% | 0.19 | 4 | 2,079 | 0.82 | -0.64 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 40.00 | 10.60 | 11.00 | 10.80 | 9.90 | +0.75 | +8.20% | 0.27 | 56 | 1,284 | 0.83 | -0.77 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 45.00 | 15.00 | 16.00 | 15.50 | 13.85 | +0.94 | +7.29% | 0.34 | 1 | 860 | 0.89 | -0.85 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 50.00 | 19.30 | 20.75 | 20.03 | 20.08 | +4.78 | +31.25% | 0.40 | 8 | 1,626 | 1.18 | -0.90 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 55.00 | 23.90 | 25.50 | 24.70 | 20.93 | 0.00 | 0.00% | 0.45 | 0 | 920 | 1.22 | -0.93 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 60.00 | 28.75 | 30.40 | 29.58 | 29.10 | +3.80 | +15.02% | 0.49 | 3 | 988 | 1.30 | -0.95 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 65.00 | 33.00 | 35.40 | 34.20 | 33.06 | +5.26 | +18.93% | 0.53 | 3 | 1,371 | 1.41 | -0.97 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 70.00 | 37.95 | 40.35 | 39.15 | 37.60 | 0.00 | 0.00% | 0.56 | 0 | 104 | 1.48 | -0.97 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 75.00 | 42.95 | 45.65 | 44.30 | 37.05 | 0.00 | 0.00% | 0.59 | 0 | 58 | 1.71 | -0.98 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:50 PM EST |
| 80.00 | 47.90 | 50.55 | 49.23 | 41.45 | 0.00 | 0.00% | 0.62 | 0 | 54 | 1.75 | -0.99 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 52.90 | 56.35 | 54.63 | 47.80 | 0.00 | 0.00% | 0.64 | 0 | 155 | 2.16 | -0.99 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:50 PM EST |
| 90.00 | 57.85 | 61.90 | 59.88 | 49.95 | 0.00 | 0.00% | 0.67 | 0 | 163 | 2.42 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:50 PM EST |
| 95.00 | 63.55 | 66.80 | 65.18 | 56.72 | 0.00 | 0.00% | 0.69 | 0 | 81 | 2.46 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:50 PM EST |
| 100.00 | 68.55 | 71.80 | 70.18 | 62.50 | 0.00 | 0.00% | 0.70 | 0 | 29 | 2.53 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:50 PM EST |
| 105.00 | 73.55 | 76.80 | 75.18 | 64.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:50 PM EST |
| 110.00 | 78.55 | 81.80 | 80.18 | 74.35 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 3:59:50 PM EST |
| 115.00 | 83.55 | 86.80 | 85.18 | 78.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:50 PM EST |
| 120.00 | 88.55 | 91.80 | 90.18 | 84.32 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 3:59:50 PM EST |
| 125.00 | 93.55 | 96.80 | 95.18 | 89.36 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 3:59:50 PM EST |