Options Chain for BULLISH ORD SHS (BLSH) - $31.73 as of 2/16/2026 1:23:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 13.55 | 16.60 | 15.08 | % | 0.89 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 18.00 | 12.25 | 15.65 | 13.95 | % | 0.77 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 19.00 | 11.35 | 14.65 | 13.00 | % | 0.68 | 0 | 0 | 2.74 | 0.99 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 20.00 | 10.25 | 13.70 | 11.98 | % | 0.60 | 0 | 0 | 2.58 | 0.99 | 0.01 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 21.00 | 9.30 | 12.70 | 11.00 | % | 0.52 | 0 | 0 | 2.39 | 0.98 | 0.01 | -0.01 | 2/13/2026 3:59:43 PM EST | |||
| 22.00 | 8.45 | 11.00 | 9.73 | % | 0.44 | 0 | 0 | 1.83 | 0.96 | 0.01 | -0.01 | 2/13/2026 3:59:43 PM EST | |||
| 23.00 | 7.50 | 10.05 | 8.78 | % | 0.38 | 0 | 0 | 1.71 | 0.94 | 0.02 | -0.02 | 2/13/2026 3:59:43 PM EST | |||
| 24.00 | 6.60 | 9.15 | 7.88 | % | 0.33 | 0 | 0 | 1.61 | 0.91 | 0.02 | -0.03 | 2/13/2026 3:59:43 PM EST | |||
| 25.00 | 5.75 | 8.40 | 7.08 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 45 | 1.58 | 0.87 | 0.03 | -0.04 | 2/9/2026 | 2/13/2026 3:59:43 PM EST |
| 26.00 | 4.95 | 7.55 | 6.25 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.49 | 0.84 | 0.03 | -0.04 | 2/6/2026 | 2/13/2026 3:59:43 PM EST |
| 27.00 | 4.05 | 6.75 | 5.40 | 5.09 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.42 | 0.80 | 0.04 | -0.05 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 28.00 | 3.25 | 5.95 | 4.60 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.34 | 0.75 | 0.05 | -0.05 | 2/9/2026 | 2/13/2026 3:59:43 PM EST |
| 29.00 | 3.50 | 4.35 | 3.93 | 1.56 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.81 | 0.70 | 0.05 | -0.05 | 2/6/2026 | 2/13/2026 3:59:43 PM EST |
| 30.00 | 2.90 | 3.90 | 3.40 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.84 | 0.64 | 0.06 | -0.06 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 31.00 | 2.35 | 3.35 | 2.85 | 2.63 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.84 | 0.58 | 0.06 | -0.06 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 32.00 | 1.87 | 2.69 | 2.28 | 2.70 | +0.41 | +17.91% | 0.07 | 1 | 22 | 0.80 | 0.52 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 33.00 | 1.44 | 2.26 | 1.85 | 2.45 | +0.45 | +22.50% | 0.06 | 2 | 7 | 0.80 | 0.45 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 34.00 | 1.14 | 1.94 | 1.54 | 1.92 | +0.15 | +8.48% | 0.05 | 1 | 11 | 0.81 | 0.39 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 35.00 | 0.90 | 1.66 | 1.28 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.82 | 0.34 | 0.06 | -0.05 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 36.00 | 0.64 | 1.43 | 1.04 | 1.35 | +1.05 | +350.00% | 0.03 | 1 | 1 | 0.82 | 0.29 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 37.00 | 0.48 | 2.33 | 1.41 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.02 | 0.25 | 0.05 | -0.05 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 38.00 | 0.33 | 1.24 | 0.79 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | 0.22 | 0.04 | -0.05 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 39.00 | 0.22 | 0.80 | 0.51 | 0.76 | +0.16 | +26.67% | 0.01 | 3 | 18 | 0.80 | 0.20 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 40.00 | 0.21 | 1.15 | 0.68 | 0.56 | +0.06 | +12.00% | 0.02 | 257 | 13 | 0.94 | 0.17 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 41.00 | 0.13 | 1.27 | 0.70 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | 0.14 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 42.00 | 0.05 | 0.95 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.91 | 0.14 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.30 | 0.08 | 0.02 | -0.02 | 2/10/2026 | 2/13/2026 3:59:43 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.08 | 0.02 | -0.02 | 1/27/2026 | 2/13/2026 3:59:43 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.24 | 0.06 | 0.02 | -0.02 | 2/2/2026 | 2/13/2026 3:59:43 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.05 | 0.02 | -0.02 | 1/27/2026 | 2/13/2026 3:59:43 PM EST |
| 47.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.04 | 0.01 | -0.01 | 2/13/2026 3:59:43 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.03 | 0.01 | -0.01 | 2/13/2026 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.54 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.47 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 18.00 | 0.00 | 0.47 | 0.24 | 0.34 | -0.04 | -10.53% | 0.01 | 3 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | -0.01 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.66 | -0.01 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 3:59:43 PM EST |
| 21.00 | 0.00 | 2.17 | 1.09 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 84 | 2.49 | -0.02 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 3:59:43 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | -0.04 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 3:59:43 PM EST |
| 23.00 | 0.00 | 0.69 | 0.35 | 0.42 | -0.48 | -53.34% | 0.02 | 3 | 1 | 1.32 | -0.06 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 24.00 | 0.00 | 0.76 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | -0.09 | 0.02 | -0.03 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 25.00 | 0.12 | 0.51 | 0.32 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.80 | -0.13 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 26.00 | 0.22 | 2.00 | 1.11 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.10 | -0.16 | 0.03 | -0.04 | 2/10/2026 | 2/13/2026 3:59:43 PM EST |
| 27.00 | 0.22 | 1.41 | 0.82 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.85 | -0.20 | 0.04 | -0.05 | 2/10/2026 | 2/13/2026 3:59:43 PM EST |
| 28.00 | 0.65 | 1.65 | 1.15 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.90 | -0.25 | 0.05 | -0.05 | 2/9/2026 | 2/13/2026 3:59:43 PM EST |
| 29.00 | 0.87 | 1.85 | 1.36 | 1.10 | -0.14 | -11.29% | 0.05 | 3 | 6 | 0.85 | -0.30 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 30.00 | 1.60 | 1.90 | 1.75 | 1.35 | -0.85 | -38.64% | 0.06 | 1 | 20 | 0.85 | -0.36 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 31.00 | 1.69 | 2.50 | 2.10 | 2.64 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.81 | -0.42 | 0.06 | -0.06 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 32.00 | 2.10 | 3.15 | 2.63 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.81 | -0.48 | 0.06 | -0.06 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 33.00 | 2.71 | 3.55 | 3.13 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | -0.55 | 0.06 | -0.06 | 2/6/2026 | 2/13/2026 3:59:43 PM EST |
| 34.00 | 3.30 | 4.45 | 3.88 | 3.27 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.81 | -0.61 | 0.06 | -0.06 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 35.00 | 4.00 | 5.20 | 4.60 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.81 | -0.66 | 0.06 | -0.05 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 36.00 | 4.90 | 5.90 | 5.40 | 5.19 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.83 | -0.71 | 0.05 | -0.05 | 2/9/2026 | 2/13/2026 3:59:43 PM EST |
| 37.00 | 5.00 | 7.15 | 6.08 | 6.89 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.21 | -0.75 | 0.05 | -0.05 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 38.00 | 5.30 | 7.80 | 6.55 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -0.78 | 0.04 | -0.05 | 1/27/2026 | 2/13/2026 3:59:43 PM EST |
| 39.00 | 6.55 | 9.30 | 7.93 | % | 0.20 | 0 | 0 | 1.44 | -0.80 | 0.04 | -0.05 | 2/13/2026 3:59:43 PM EST | |||
| 40.00 | 8.05 | 9.55 | 8.80 | 8.00 | -1.06 | -11.70% | 0.22 | 3 | 1 | 1.23 | -0.83 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 41.00 | 8.20 | 10.50 | 9.35 | 13.33 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.28 | -0.86 | 0.03 | -0.04 | 2/3/2026 | 2/13/2026 3:59:43 PM EST |
| 42.00 | 9.30 | 12.70 | 11.00 | 11.36 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.81 | -0.86 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 43.00 | 10.25 | 13.20 | 11.73 | % | 0.27 | 0 | 0 | 1.69 | -0.92 | 0.02 | -0.02 | 2/13/2026 3:59:43 PM EST | |||
| 44.00 | 11.20 | 13.85 | 12.53 | 19.15 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.73 | -0.92 | 0.02 | -0.02 | 2/5/2026 | 2/13/2026 3:59:43 PM EST |
| 45.00 | 11.60 | 15.55 | 13.58 | 10.55 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.95 | -0.94 | 0.02 | -0.02 | 1/23/2026 | 2/13/2026 3:59:43 PM EST |
| 46.00 | 12.40 | 16.55 | 14.48 | % | 0.31 | 0 | 0 | 2.01 | -0.95 | 0.02 | -0.02 | 2/13/2026 3:59:43 PM EST | |||
| 47.00 | 13.45 | 17.50 | 15.48 | 14.88 | +0.10 | +0.68% | 0.33 | 3 | 13 | 2.05 | -0.96 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 48.00 | 14.55 | 18.50 | 16.53 | % | 0.34 | 0 | 0 | 2.11 | -0.97 | 0.01 | -0.01 | 2/13/2026 3:59:43 PM EST | |||
| 50.00 | 16.50 | 20.45 | 18.48 | 17.80 | -0.25 | -1.39% | 0.37 | 1 | 2 | 2.19 | -0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 55.00 | 21.45 | 25.40 | 23.43 | % | 0.43 | 0 | 0 | 2.41 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:43 PM EST |