Options Chain for BULLISH ORD SHS (BLSH) - $42.45 as of 5/14/2026 7:23:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.75 | 28.40 | 26.58 | 26.50 | 0.00 | 0.00% | 1.77 | 0 | 128 | 3.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 10:58:42 AM EST |
| 17.50 | 22.30 | 25.30 | 23.80 | % | 1.36 | 0 | 30 | 2.69 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:42 AM EST | |||
| 20.00 | 19.85 | 22.75 | 21.30 | 23.50 | 0.00 | 0.00% | 1.06 | 0 | 128 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 10:58:42 AM EST |
| 22.50 | 17.40 | 20.35 | 18.88 | 24.47 | 0.00 | 0.00% | 0.84 | 0 | 47 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 10:58:42 AM EST |
| 25.00 | 14.95 | 17.75 | 16.35 | 15.75 | 0.00 | 0.00% | 0.65 | 0 | 55 | 1.23 | 0.99 | 0.01 | 0.00 | 4/14/2026 | 5/14/2026 10:58:42 AM EST |
| 30.00 | 10.30 | 12.85 | 11.58 | 8.00 | -4.34 | -35.17% | 0.39 | 10 | 252 | 1.19 | 0.90 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 35.00 | 6.45 | 8.75 | 7.60 | 6.05 | -1.45 | -19.34% | 0.22 | 2 | 359 | 0.81 | 0.74 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 40.00 | 3.80 | 4.90 | 4.35 | 4.60 | -0.42 | -8.37% | 0.11 | 59 | 947 | 0.77 | 0.52 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 45.00 | 1.84 | 2.65 | 2.25 | 2.32 | -0.66 | -22.15% | 0.05 | 168 | 1,284 | 0.73 | 0.31 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 50.00 | 1.00 | 1.31 | 1.16 | 1.00 | -0.93 | -48.19% | 0.02 | 245 | 1,018 | 0.76 | 0.17 | 0.03 | -0.03 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 55.00 | 0.28 | 0.86 | 0.57 | 0.40 | -0.48 | -54.55% | 0.01 | 10 | 261 | 0.75 | 0.11 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 60.00 | 0.17 | 0.49 | 0.33 | 0.27 | -0.26 | -49.06% | 0.01 | 58 | 385 | 0.82 | 0.06 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 65.00 | 0.10 | 0.37 | 0.24 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.90 | 0.03 | 0.01 | -0.01 | 5/13/2026 | 5/14/2026 10:58:42 AM EST |
| 70.00 | 0.05 | 0.37 | 0.21 | 0.11 | -0.26 | -70.27% | 0.00 | 3 | 181 | 0.89 | 0.02 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 75.00 | 0.05 | 0.09 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 147 | 0.96 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 80.00 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 10:58:42 AM EST |
| 85.00 | 0.00 | 0.49 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 10:58:42 AM EST |
| 90.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 10:58:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:42 AM EST |
| 17.50 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 10:58:42 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.01 | 50 | 165 | 1.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 22.50 | 0.05 | 0.22 | 0.14 | 0.22 | +0.07 | +46.67% | 0.01 | 1 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 25.00 | 0.10 | 0.43 | 0.27 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 546 | 1.00 | -0.01 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 10:58:42 AM EST |
| 30.00 | 0.26 | 0.61 | 0.44 | 0.66 | +0.12 | +22.23% | 0.01 | 3 | 368 | 0.82 | -0.10 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 35.00 | 0.96 | 1.77 | 1.37 | 1.30 | +0.03 | +2.37% | 0.04 | 12 | 234 | 0.75 | -0.26 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 40.00 | 2.59 | 3.70 | 3.15 | 5.00 | +1.98 | +65.57% | 0.08 | 11 | 308 | 0.80 | -0.48 | 0.05 | -0.04 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 45.00 | 4.95 | 6.95 | 5.95 | 7.00 | +1.15 | +19.66% | 0.13 | 2 | 749 | 0.77 | -0.69 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 50.00 | 8.35 | 11.35 | 9.85 | 9.35 | 0.00 | 0.00% | 0.20 | 0 | 145 | 1.09 | -0.83 | 0.03 | -0.03 | 5/8/2026 | 5/14/2026 10:58:42 AM EST |
| 55.00 | 13.00 | 15.80 | 14.40 | 15.05 | +2.25 | +17.58% | 0.26 | 1 | 95 | 1.20 | -0.89 | 0.02 | -0.02 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 60.00 | 17.50 | 20.45 | 18.98 | 18.41 | 0.00 | 0.00% | 0.32 | 0 | 34 | 1.35 | -0.94 | 0.01 | -0.02 | 5/8/2026 | 5/14/2026 10:58:42 AM EST |
| 65.00 | 22.45 | 25.35 | 23.90 | % | 0.37 | 0 | 16 | 1.49 | -0.97 | 0.01 | -0.01 | 5/14/2026 10:58:42 AM EST | |||
| 70.00 | 27.40 | 30.30 | 28.85 | % | 0.41 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.01 | 5/14/2026 10:58:42 AM EST | |||
| 75.00 | 32.25 | 35.35 | 33.80 | % | 0.45 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 5/14/2026 10:58:42 AM EST | |||
| 80.00 | 37.25 | 40.40 | 38.83 | % | 0.49 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:42 AM EST | |||
| 85.00 | 41.55 | 45.35 | 43.45 | % | 0.51 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:42 AM EST | |||
| 90.00 | 46.55 | 50.30 | 48.43 | % | 0.54 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:42 AM EST |