Options Chain for BIOLIFE SOLUTIONS INC COM NEW (BLFS) - $25.80 as of 6/9/2026 7:22:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.60 | 17.50 | 15.05 | % | 1.20 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 15.00 | 10.10 | 15.00 | 12.55 | % | 0.84 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 17.50 | 7.70 | 12.50 | 10.10 | % | 0.58 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 20.00 | 5.50 | 10.00 | 7.75 | % | 0.39 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 22.50 | 3.00 | 7.50 | 5.25 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.24 | 0.97 | 0.06 | -0.01 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 25.00 | 2.90 | 3.40 | 3.15 | 3.08 | +0.66 | +27.28% | 0.13 | 2 | 1,100 | 1.23 | 0.72 | 0.09 | -0.05 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.45 | +128.58% | 0.03 | 2,312 | 5,317 | 1.15 | 0.30 | 0.07 | -0.07 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.44 | 0.02 | 0.01 | -0.01 | 6/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.45 | -0.03 | 0.06 | -0.01 | 5/26/2026 | 6/9/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.33 | -0.28 | 0.09 | -0.05 | 6/9/2026 3:59:50 PM EST | |||
| 30.00 | 2.75 | 5.50 | 4.13 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.05 | -0.70 | 0.07 | -0.07 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 40.00 | 11.50 | 14.70 | 13.10 | % | 0.33 | 0 | 0 | 2.84 | -0.98 | 0.01 | -0.01 | 6/9/2026 3:59:50 PM EST |