Options Chain for BLUE BIRD CORP COM (BLBD) - $35.08 as of 2/21/2025 7:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.60 | 17.40 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.50 | 12.30 | 14.90 | 20.20 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.97 | 0.01 | -0.01 | 11/11/2024 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 10.30 | 11.70 | 10.30 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.93 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 6.10 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.79 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 3.00 | 3.30 | 3.46 | 0.00 | 0.00% | 0 | 121 | 0.55 | 0.56 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 1.15 | 1.50 | 1.43 | +0.25 | +21.19% | 343 | 613 | 0.54 | 0.31 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.40 | 0.60 | 0.65 | +0.15 | +30.00% | 666 | 2,141 | 0.56 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | +0.02 | +8.70% | 1 | 264 | 0.58 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 0.25 | 0.11 | -0.05 | -31.25% | 2 | 237 | 0.61 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 0.10 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 141 | 0.75 | 0.02 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.46 | -0.01 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 21 | 0.78 | -0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 0.25 | 0.45 | 0.32 | 0.00 | 0.00% | 1 | 178 | 0.68 | -0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 0.95 | 1.10 | 1.02 | +0.02 | +2.00% | 3 | 177 | 0.59 | -0.21 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 2.75 | 3.00 | 2.85 | -0.25 | -8.07% | 3 | 1,224 | 0.56 | -0.44 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 40.00 | 5.80 | 6.20 | 5.95 | 0.00 | 0.00% | 0 | 378 | 0.53 | -0.69 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 10.10 | 10.50 | 10.20 | -0.60 | -5.56% | 1 | 178 | 0.56 | -0.84 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 14.80 | 15.30 | 14.70 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.93 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 55.00 | 19.30 | 20.60 | 15.70 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.96 | 0.01 | -0.01 | 12/11/2024 | 2/21/2025 4:00:01 PM EST |
| 60.00 | 24.30 | 25.40 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 9/26/2024 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 29.30 | 32.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 34.30 | 35.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 38.40 | 40.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 44.30 | 46.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |