Options Chain for BLUE BIRD CORP COM (BLBD) - $33.96 as of 3/28/2025 2:29:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.00 | 17.60 | % | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 12.50 | 15.10 | % | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 10.20 | 12.40 | % | 0 | 0 | 1.46 | 0.94 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 8.50 | 8.80 | % | 0 | 0 | 0.72 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 4.60 | 5.00 | 6.09 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.70 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 2.15 | 2.40 | 2.21 | -0.91 | -29.17% | 8 | 9 | 0.63 | 0.45 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 0.90 | 1.05 | 0.95 | -0.28 | -22.77% | 7 | 61 | 0.63 | 0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 2 | 30 | 0.64 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 0.15 | 0.25 | 0.15 | % | 3 | 0 | 0.67 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 0.25 | 0.35 | 0.23 | % | 59 | 0 | 0.77 | -0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 25.00 | 0.50 | 0.60 | 0.48 | +0.03 | +6.67% | 4 | 73 | 0.72 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 1.45 | 1.80 | 1.75 | +0.40 | +29.63% | 2 | 44 | 0.64 | -0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 4.00 | 4.30 | 4.20 | +0.45 | +12.00% | 2 | 25 | 0.63 | -0.55 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 40.00 | 7.70 | 8.00 | 7.83 | +0.85 | +12.18% | 2 | 14 | 0.62 | -0.76 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 12.10 | 12.40 | % | 0 | 0 | 0.59 | -0.88 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 16.60 | 17.70 | % | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST |