Options Chain for BIOLIFE SOLUTIONS INC COM NEW (BLFS) - $21.91 as of 4/17/2025 8:19:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.00 | 12.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 15.00 | 5.60 | 9.50 | % | 0 | 0 | 2.88 | 0.97 | 0.02 | 0.00 | 4/17/2025 3:59:47 PM EST | |||
| 17.50 | 3.30 | 7.50 | % | 0 | 0 | 2.23 | 0.85 | 0.04 | -0.02 | 4/17/2025 3:59:47 PM EST | |||
| 20.00 | 1.70 | 6.00 | % | 0 | 0 | 2.05 | 0.68 | 0.07 | -0.03 | 4/17/2025 3:59:47 PM EST | |||
| 22.50 | 0.30 | 3.80 | 1.60 | -1.17 | -42.24% | 1 | 1 | 0.98 | 0.48 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:47 PM EST |
| 25.00 | 0.15 | 2.70 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.30 | 0.07 | -0.03 | 4/9/2025 | 4/17/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.10 | 0.04 | -0.02 | 3/25/2025 | 4/17/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | 0.02 | 0.01 | 0.00 | 4/17/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 39 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 4.01 | -0.03 | 0.02 | 0.00 | 4/9/2025 | 4/17/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 55 | 3.20 | -0.15 | 0.04 | -0.02 | 4/9/2025 | 4/17/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | -0.32 | 0.07 | -0.03 | 4/17/2025 3:59:47 PM EST | |||
| 22.50 | 0.10 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.52 | 0.08 | -0.03 | 4/3/2025 | 4/17/2025 3:59:47 PM EST |
| 25.00 | 1.50 | 6.10 | % | 0 | 0 | 1.72 | -0.70 | 0.07 | -0.03 | 4/17/2025 3:59:47 PM EST | |||
| 30.00 | 6.10 | 10.10 | % | 0 | 0 | 1.69 | -0.90 | 0.04 | -0.02 | 4/17/2025 3:59:47 PM EST | |||
| 35.00 | 10.50 | 15.10 | % | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 4/17/2025 3:59:47 PM EST |