Options Chain for BULLISH ORD SHS (BLSH) - $37.19 as of 3/12/2026 11:33:38 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 | 14.75 | 18.65 | 16.70 | % | 0.83 | 0 | 0 | 2.17 | 0.98 | 0.00 | -0.01 | 3/12/2026 3:59:42 PM EST | |||
| 25.00 | 9.90 | 13.95 | 11.93 | % | 0.48 | 0 | 0 | 1.68 | 0.92 | 0.01 | -0.02 | 3/12/2026 3:59:42 PM EST | |||
| 26.00 | 9.40 | 13.10 | 11.25 | % | 0.43 | 0 | 0 | 1.60 | 0.90 | 0.02 | -0.02 | 3/12/2026 3:59:42 PM EST | |||
| 27.00 | 8.40 | 11.65 | 10.03 | % | 0.37 | 0 | 0 | 1.36 | 0.87 | 0.02 | -0.03 | 3/12/2026 3:59:42 PM EST | |||
| 28.00 | 7.70 | 11.35 | 9.53 | % | 0.34 | 0 | 0 | 1.47 | 0.85 | 0.02 | -0.03 | 3/12/2026 3:59:42 PM EST | |||
| 29.00 | 6.55 | 10.60 | 8.58 | % | 0.30 | 0 | 0 | 1.41 | 0.82 | 0.02 | -0.03 | 3/12/2026 3:59:42 PM EST | |||
| 30.00 | 6.80 | 9.10 | 7.95 | 8.76 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.85 | 0.79 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 31.00 | 5.55 | 8.40 | 6.98 | % | 0.23 | 0 | 0 | 1.19 | 0.76 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 32.00 | 6.00 | 6.80 | 6.40 | % | 0.20 | 0 | 0 | 0.82 | 0.72 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 33.00 | 4.40 | 6.95 | 5.68 | % | 0.17 | 0 | 0 | 0.78 | 0.69 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 34.00 | 4.75 | 5.60 | 5.18 | % | 0.15 | 0 | 0 | 0.80 | 0.65 | 0.04 | -0.05 | 3/12/2026 3:59:42 PM EST | |||
| 35.00 | 3.85 | 5.05 | 4.45 | 3.97 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | 0.61 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 3:59:42 PM EST |
| 36.00 | 3.80 | 4.80 | 4.30 | % | 0.12 | 0 | 0 | 0.83 | 0.57 | 0.04 | -0.05 | 3/12/2026 3:59:42 PM EST | |||
| 37.00 | 3.20 | 4.15 | 3.68 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.79 | 0.53 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 3:59:42 PM EST |
| 38.00 | 2.63 | 3.70 | 3.17 | % | 0.08 | 0 | 0 | 0.77 | 0.49 | 0.04 | -0.05 | 3/12/2026 3:59:42 PM EST | |||
| 39.00 | 2.71 | 3.40 | 3.06 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.82 | 0.46 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 40.00 | 2.31 | 2.99 | 2.65 | 2.62 | -0.24 | -8.40% | 0.07 | 4 | 7 | 0.81 | 0.42 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:42 PM EST |
| 41.00 | 2.10 | 2.69 | 2.40 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | 0.39 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 3:59:42 PM EST |
| 42.00 | 1.43 | 3.15 | 2.29 | % | 0.05 | 0 | 0 | 0.85 | 0.36 | 0.04 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 43.00 | 1.01 | 2.45 | 1.73 | % | 0.04 | 0 | 0 | 0.78 | 0.33 | 0.04 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 44.00 | 1.05 | 2.65 | 1.85 | % | 0.04 | 0 | 0 | 0.85 | 0.30 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 45.00 | 1.21 | 1.78 | 1.50 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | 0.27 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 46.00 | 0.19 | 2.26 | 1.23 | % | 0.03 | 0 | 0 | 0.75 | 0.25 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 47.00 | 0.92 | 1.66 | 1.29 | % | 0.03 | 0 | 0 | 0.85 | 0.23 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 48.00 | 0.82 | 1.33 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.21 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 50.00 | 0.64 | 1.16 | 0.90 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.86 | 0.17 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 3:59:42 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 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 1.49 | -0.02 | 0.00 | -0.01 | 3/12/2026 3:59:42 PM EST | |||
| 25.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 1.21 | -0.08 | 0.01 | -0.02 | 3/12/2026 3:59:42 PM EST | |||
| 26.00 | 0.00 | 1.11 | 0.56 | % | 0.02 | 0 | 0 | 1.08 | -0.10 | 0.02 | -0.02 | 3/12/2026 3:59:42 PM EST | |||
| 27.00 | 0.34 | 1.90 | 1.12 | % | 0.04 | 0 | 0 | 0.96 | -0.13 | 0.02 | -0.03 | 3/12/2026 3:59:42 PM EST | |||
| 28.00 | 0.03 | 1.20 | 0.62 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.66 | -0.15 | 0.02 | -0.03 | 3/9/2026 | 3/12/2026 3:59:42 PM EST |
| 29.00 | 0.40 | 1.67 | 1.04 | % | 0.04 | 0 | 0 | 0.79 | -0.18 | 0.02 | -0.03 | 3/12/2026 3:59:42 PM EST | |||
| 30.00 | 0.86 | 1.86 | 1.36 | % | 0.05 | 0 | 0 | 0.82 | -0.21 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 31.00 | 0.89 | 2.15 | 1.52 | % | 0.05 | 0 | 0 | 0.78 | -0.24 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 32.00 | 1.45 | 3.15 | 2.30 | 1.94 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.89 | -0.28 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 3:59:42 PM EST |
| 33.00 | 1.84 | 2.69 | 2.27 | 2.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | -0.31 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 34.00 | 2.18 | 3.30 | 2.74 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.35 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 3:59:42 PM EST |
| 35.00 | 2.76 | 4.35 | 3.56 | 3.88 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.87 | -0.39 | 0.04 | -0.05 | 3/6/2026 | 3/12/2026 3:59:42 PM EST |
| 36.00 | 2.73 | 4.25 | 3.49 | % | 0.10 | 0 | 0 | 0.75 | -0.43 | 0.04 | -0.05 | 3/12/2026 3:59:42 PM EST | |||
| 37.00 | 3.90 | 4.80 | 4.35 | % | 0.12 | 0 | 0 | 0.81 | -0.47 | 0.04 | -0.05 | 3/12/2026 3:59:42 PM EST | |||
| 38.00 | 4.65 | 5.35 | 5.00 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.51 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:42 PM EST |
| 39.00 | 5.00 | 5.95 | 5.48 | % | 0.14 | 0 | 0 | 0.79 | -0.54 | 0.04 | -0.05 | 3/12/2026 3:59:42 PM EST | |||
| 40.00 | 5.80 | 6.65 | 6.23 | % | 0.16 | 0 | 0 | 0.81 | -0.58 | 0.04 | -0.05 | 3/12/2026 3:59:42 PM EST | |||
| 41.00 | 5.90 | 7.30 | 6.60 | % | 0.16 | 0 | 0 | 0.74 | -0.61 | 0.04 | -0.05 | 3/12/2026 3:59:42 PM EST | |||
| 42.00 | 7.35 | 8.10 | 7.73 | % | 0.18 | 0 | 0 | 0.82 | -0.64 | 0.04 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 43.00 | 6.30 | 10.45 | 8.38 | % | 0.19 | 0 | 0 | 1.24 | -0.67 | 0.04 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 44.00 | 8.50 | 9.65 | 9.08 | % | 0.21 | 0 | 0 | 0.77 | -0.70 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 45.00 | 7.90 | 11.95 | 9.93 | % | 0.22 | 0 | 0 | 1.25 | -0.73 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 46.00 | 8.75 | 12.90 | 10.83 | % | 0.24 | 0 | 0 | 1.28 | -0.75 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 47.00 | 10.65 | 13.00 | 11.83 | % | 0.25 | 0 | 0 | 1.13 | -0.77 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 48.00 | 11.50 | 13.85 | 12.68 | % | 0.26 | 0 | 0 | 1.14 | -0.79 | 0.03 | -0.04 | 3/12/2026 3:59:42 PM EST | |||
| 50.00 | 12.30 | 15.90 | 14.10 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.24 | -0.83 | 0.02 | -0.03 | 3/6/2026 | 3/12/2026 3:59:42 PM EST |