Options Chain for BULLISH ORD SHS (BLSH) - $31.85 as of 2/19/2026 11:03:10 AM 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 | 10.45 | 13.45 | 11.95 | % | 0.60 | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 21.00 | 9.05 | 12.55 | 10.80 | % | 0.51 | 0 | 0 | 1.44 | 0.94 | 0.02 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 22.00 | 8.60 | 10.70 | 9.65 | % | 0.44 | 0 | 0 | 1.33 | 0.91 | 0.02 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 23.00 | 7.85 | 9.90 | 8.88 | % | 0.39 | 0 | 0 | 1.29 | 0.89 | 0.02 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 24.00 | 6.95 | 9.10 | 8.03 | % | 0.33 | 0 | 0 | 1.25 | 0.86 | 0.03 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 25.00 | 6.15 | 8.25 | 7.20 | % | 0.29 | 0 | 0 | 1.18 | 0.82 | 0.03 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 26.00 | 5.40 | 7.50 | 6.45 | % | 0.25 | 0 | 0 | 0.81 | 0.79 | 0.03 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 27.00 | 5.10 | 6.05 | 5.58 | % | 0.21 | 0 | 0 | 0.75 | 0.75 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 28.00 | 4.70 | 5.45 | 5.08 | % | 0.18 | 0 | 0 | 0.83 | 0.70 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 29.00 | 4.15 | 4.80 | 4.48 | % | 0.15 | 0 | 0 | 0.81 | 0.66 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 30.00 | 3.60 | 4.25 | 3.93 | 5.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | 0.61 | 0.05 | -0.03 | 2/13/2026 | 2/19/2026 11:59:07 AM EST |
| 31.00 | 3.05 | 3.75 | 3.40 | % | 0.11 | 0 | 0 | 0.76 | 0.56 | 0.05 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 32.00 | 2.72 | 3.35 | 3.04 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.80 | 0.51 | 0.05 | -0.04 | 2/18/2026 | 2/19/2026 11:59:07 AM EST |
| 33.00 | 2.28 | 2.80 | 2.54 | % | 0.08 | 0 | 0 | 0.79 | 0.47 | 0.05 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 34.00 | 1.95 | 2.37 | 2.16 | % | 0.06 | 0 | 0 | 0.79 | 0.42 | 0.05 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 35.00 | 1.59 | 2.29 | 1.94 | % | 0.06 | 0 | 0 | 0.78 | 0.38 | 0.05 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 36.00 | 1.45 | 2.09 | 1.77 | % | 0.05 | 0 | 0 | 0.81 | 0.34 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 37.00 | 0.70 | 1.74 | 1.22 | % | 0.03 | 0 | 0 | 0.73 | 0.30 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 38.00 | 1.05 | 1.36 | 1.21 | % | 0.03 | 0 | 0 | 0.79 | 0.27 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 39.00 | 0.55 | 1.32 | 0.94 | % | 0.02 | 0 | 0 | 0.74 | 0.24 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 40.00 | 0.78 | 1.04 | 0.91 | 0.86 | % | 0.02 | 4 | 0 | 0.81 | 0.21 | 0.03 | -0.03 | 2/19/2026 | 2/19/2026 11:59:07 AM EST | |
| 41.00 | 0.64 | 1.01 | 0.83 | 0.81 | +0.01 | +1.25% | 0.02 | 1 | 1 | 0.80 | 0.19 | 0.03 | -0.03 | 2/19/2026 | 2/19/2026 11:59:07 AM EST |
| 42.00 | 0.59 | 0.89 | 0.74 | % | 0.02 | 0 | 0 | 0.82 | 0.17 | 0.03 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 45.00 | 0.37 | 0.73 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.12 | 0.02 | -0.02 | 2/17/2026 | 2/19/2026 11:59:07 AM 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 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.04 | 0.01 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | -0.06 | 0.02 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 22.00 | 0.07 | 0.79 | 0.43 | % | 0.02 | 0 | 0 | 0.80 | -0.09 | 0.02 | -0.01 | 2/19/2026 11:59:07 AM EST | |||
| 23.00 | 0.49 | 0.90 | 0.70 | % | 0.03 | 0 | 0 | 0.90 | -0.11 | 0.02 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.14 | 0.03 | -0.02 | 2/18/2026 | 2/19/2026 11:59:07 AM EST |
| 25.00 | 0.58 | 1.26 | 0.92 | % | 0.04 | 0 | 0 | 0.81 | -0.18 | 0.03 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 26.00 | 1.10 | 1.52 | 1.31 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | -0.21 | 0.03 | -0.03 | 2/13/2026 | 2/19/2026 11:59:07 AM EST |
| 27.00 | 1.37 | 1.80 | 1.59 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.83 | -0.25 | 0.04 | -0.03 | 2/18/2026 | 2/19/2026 11:59:07 AM EST |
| 28.00 | 1.63 | 2.19 | 1.91 | % | 0.07 | 0 | 0 | 0.78 | -0.30 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 29.00 | 2.07 | 2.70 | 2.39 | % | 0.08 | 0 | 0 | 0.79 | -0.34 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 30.00 | 2.51 | 3.05 | 2.78 | % | 0.09 | 0 | 0 | 0.80 | -0.39 | 0.05 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 31.00 | 3.00 | 3.55 | 3.28 | % | 0.11 | 0 | 0 | 0.79 | -0.44 | 0.05 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 32.00 | 3.50 | 4.10 | 3.80 | % | 0.12 | 0 | 0 | 0.80 | -0.49 | 0.05 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 33.00 | 4.15 | 4.70 | 4.43 | % | 0.13 | 0 | 0 | 0.78 | -0.53 | 0.05 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 34.00 | 4.80 | 5.45 | 5.13 | % | 0.15 | 0 | 0 | 0.80 | -0.58 | 0.05 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 35.00 | 5.35 | 6.00 | 5.68 | % | 0.16 | 0 | 0 | 0.79 | -0.62 | 0.05 | -0.04 | 2/19/2026 11:59:07 AM EST | |||
| 36.00 | 6.25 | 6.90 | 6.58 | % | 0.18 | 0 | 0 | 0.78 | -0.66 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 37.00 | 7.00 | 7.65 | 7.33 | % | 0.20 | 0 | 0 | 0.79 | -0.70 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 38.00 | 7.75 | 8.30 | 8.03 | % | 0.21 | 0 | 0 | 0.74 | -0.73 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 39.00 | 7.80 | 9.65 | 8.73 | % | 0.22 | 0 | 0 | 0.69 | -0.76 | 0.04 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 40.00 | 8.80 | 10.50 | 9.65 | % | 0.24 | 0 | 0 | 0.72 | -0.79 | 0.03 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 41.00 | 9.35 | 11.45 | 10.40 | % | 0.25 | 0 | 0 | 1.08 | -0.81 | 0.03 | -0.03 | 2/19/2026 11:59:07 AM EST | |||
| 42.00 | 10.00 | 12.55 | 11.28 | % | 0.27 | 0 | 0 | 1.15 | -0.83 | 0.03 | -0.02 | 2/19/2026 11:59:07 AM EST | |||
| 45.00 | 12.25 | 15.70 | 13.98 | % | 0.31 | 0 | 0 | 1.33 | -0.88 | 0.02 | -0.02 | 2/19/2026 11:59:07 AM EST |