Options Chain for BLAIZE HLDGS INC COM (BZAI) - $1.89 as of 4/1/2026 8:47:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.00 | 1.75 | 1.38 | 1.22 | 0.00 | 0.00% | 2.76 | 0 | 162 | 8.70 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:43 PM EST |
| 1.00 | 0.55 | 1.30 | 0.93 | 0.85 | 0.00 | 0.00% | 0.93 | 0 | 20 | 4.58 | 0.94 | 0.17 | 0.00 | 3/31/2026 | 4/1/2026 3:59:43 PM EST |
| 1.50 | 0.45 | 0.55 | 0.50 | 0.51 | 0.00 | 0.00% | 0.33 | 0 | 431 | 1.31 | 0.74 | 0.35 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 2.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.17 | 0 | 3,101 | 1.64 | 0.52 | 0.43 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,238 | 1.43 | 0.22 | 0.32 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 328 | 2.37 | 0.09 | 0.18 | 0.00 | 3/27/2026 | 4/1/2026 3:59:43 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 186 | 2.47 | 0.04 | 0.09 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 260 | 2.97 | 0.02 | 0.04 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 2.27 | 0.01 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 3.36 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 4/1/2026 3:59:43 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 756 | 3.51 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.60 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:43 PM EST |
| 1.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 10 | 4.29 | -0.06 | 0.17 | 0.00 | 3/30/2026 | 4/1/2026 3:59:43 PM EST |
| 1.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.10 | -0.26 | 0.35 | 0.00 | 3/30/2026 | 4/1/2026 3:59:43 PM EST |
| 2.00 | 0.30 | 0.80 | 0.55 | 0.34 | 0.00 | 0.00% | 0.28 | 0 | 377 | 1.78 | -0.48 | 0.43 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 3.00 | 1.05 | 1.30 | 1.18 | 1.28 | 0.00 | 0.00% | 0.39 | 0 | 123 | 1.71 | -0.78 | 0.32 | 0.00 | 3/31/2026 | 4/1/2026 3:59:43 PM EST |
| 4.00 | 1.85 | 2.40 | 2.13 | 2.10 | 0.00 | 0.00% | 0.53 | 0 | 93 | 0.00 | -0.91 | 0.18 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 5.00 | 2.80 | 3.30 | 3.05 | 2.95 | 0.00 | 0.00% | 0.61 | 0 | 164 | 0.00 | -0.96 | 0.09 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 6.00 | 3.80 | 4.30 | 4.05 | 4.40 | 0.00 | 0.00% | 0.67 | 0 | 24 | 0.00 | -0.98 | 0.04 | 0.00 | 3/30/2026 | 4/1/2026 3:59:43 PM EST |
| 7.00 | 4.70 | 5.30 | 5.00 | 4.95 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 8.00 | 6.00 | 6.30 | 6.15 | 5.95 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.25 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 9.00 | 6.80 | 7.30 | 7.05 | 6.95 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.41 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 10.00 | 8.00 | 8.30 | 8.15 | 8.00 | 0.00 | 0.00% | 0.82 | 0 | 3 | 3.55 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |