Options Chain for BIOLIFE SOLUTIONS INC COM NEW (BLFS) - $25.00 as of 5/29/2026 7:11:43 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 | 12.10 | 17.00 | 14.55 | % | 1.16 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:54 PM EST | |||
| 15.00 | 9.60 | 14.50 | 12.05 | % | 0.80 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:54 PM EST | |||
| 17.50 | 7.10 | 12.00 | 9.55 | % | 0.55 | 0 | 0 | 3.46 | 0.99 | 0.00 | 0.00 | 6/1/2026 1:58:54 PM EST | |||
| 20.00 | 4.60 | 9.50 | 7.05 | % | 0.35 | 0 | 0 | 2.79 | 0.96 | 0.02 | -0.01 | 6/1/2026 1:58:54 PM EST | |||
| 22.50 | 2.50 | 6.50 | 4.50 | 1.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.92 | 0.86 | 0.05 | -0.03 | 5/18/2026 | 6/1/2026 1:58:54 PM EST |
| 25.00 | 2.25 | 3.00 | 2.63 | 2.75 | +1.75 | +175.00% | 0.11 | 102 | 413 | 0.71 | 0.68 | 0.08 | -0.05 | 6/1/2026 | 6/1/2026 1:58:54 PM EST |
| 30.00 | 0.80 | 0.85 | 0.83 | 0.80 | % | 0.03 | 9,070 | 0 | 0.84 | 0.28 | 0.07 | -0.05 | 6/1/2026 | 6/1/2026 1:58:54 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 | 7.08 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:54 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:54 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 4.81 | -0.01 | 0.00 | 0.00 | 6/1/2026 1:58:54 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 3.96 | -0.04 | 0.02 | -0.01 | 6/1/2026 1:58:54 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.23 | -0.14 | 0.05 | -0.03 | 5/26/2026 | 6/1/2026 1:58:54 PM EST |
| 25.00 | 0.00 | 3.00 | 1.50 | % | 0.06 | 0 | 0 | 1.71 | -0.32 | 0.08 | -0.05 | 6/1/2026 1:58:54 PM EST | |||
| 30.00 | 1.50 | 6.00 | 3.75 | % | 0.12 | 0 | 0 | 1.71 | -0.72 | 0.07 | -0.05 | 6/1/2026 1:58:54 PM EST |