Options Chain for BLAIZE HLDGS INC COM (BZAI) - $2.31 as of 5/5/2026 8:55:06 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 | 1.50 | 2.25 | 1.88 | % | 3.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:49 PM EST | |||
| 1.00 | 1.00 | 1.75 | 1.38 | 1.38 | +0.02 | +1.48% | 1.38 | 4 | 3 | 0.00 | 0.97 | 0.05 | 0.00 | 5/5/2026 | 5/5/2026 3:59:49 PM EST |
| 1.50 | 0.70 | 1.30 | 1.00 | 0.55 | 0.00 | 0.00% | 0.67 | 0 | 81 | 3.27 | 0.88 | 0.17 | 0.00 | 4/30/2026 | 5/5/2026 3:59:49 PM EST |
| 2.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.06 | -9.10% | 0.28 | 600 | 516 | 1.48 | 0.73 | 0.29 | -0.01 | 5/5/2026 | 5/5/2026 3:59:49 PM EST |
| 3.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.05 | -20.00% | 0.09 | 356 | 1,738 | 1.44 | 0.42 | 0.34 | -0.01 | 5/5/2026 | 5/5/2026 3:59:49 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.01 | -7.15% | 0.03 | 72 | 1,080 | 1.44 | 0.22 | 0.26 | 0.00 | 5/5/2026 | 5/5/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.82 | 0.11 | 0.16 | 0.00 | 5/4/2026 | 5/5/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.44 | 0.05 | 0.10 | 0.00 | 5/5/2026 3:59:49 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.09 | +150.00% | 0.13 | 2 | 20 | 3.67 | -0.03 | 0.05 | 0.00 | 5/5/2026 | 5/5/2026 3:59:49 PM EST |
| 1.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.05 | 10 | 7 | 1.37 | -0.12 | 0.17 | 0.00 | 5/5/2026 | 5/5/2026 3:59:49 PM EST |
| 2.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.06 | +27.28% | 0.12 | 52 | 320 | 1.42 | -0.27 | 0.29 | -0.01 | 5/5/2026 | 5/5/2026 3:59:49 PM EST |
| 3.00 | 0.60 | 1.25 | 0.93 | 1.15 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.64 | -0.58 | 0.34 | -0.01 | 5/4/2026 | 5/5/2026 3:59:49 PM EST |
| 4.00 | 1.35 | 2.10 | 1.73 | 1.65 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.82 | -0.78 | 0.26 | 0.00 | 5/4/2026 | 5/5/2026 3:59:49 PM EST |
| 5.00 | 2.20 | 3.20 | 2.70 | 3.11 | 0.00 | 0.00% | 0.54 | 0 | 5 | 3.60 | -0.89 | 0.16 | 0.00 | 4/30/2026 | 5/5/2026 3:59:49 PM EST |
| 6.00 | 3.10 | 4.10 | 3.60 | % | 0.60 | 0 | 0 | 3.63 | -0.95 | 0.10 | 0.00 | 5/5/2026 3:59:49 PM EST |