Options Chain for BLUE BIRD CORP COM (BLBD) - $40.59 as of 5/13/2025 8:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.30 | 25.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 20.00 | 19.90 | 22.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 22.50 | 17.40 | 20.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 25.00 | 14.80 | 17.80 | 13.58 | 0.00 | 0.00% | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 30.00 | 9.90 | 13.00 | 10.77 | +5.18 | +92.67% | 1 | 1 | 1.38 | 0.95 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 35.00 | 5.70 | 6.80 | 6.30 | +2.02 | +47.20% | 25 | 56 | 0.48 | 0.84 | 0.04 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 40.00 | 2.10 | 2.85 | 2.67 | +0.42 | +18.67% | 25 | 107 | 0.40 | 0.58 | 0.07 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 45.00 | 0.75 | 0.85 | 0.80 | +0.17 | +26.99% | 6 | 74 | 0.42 | 0.27 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 50.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 2 | 21 | 0.44 | 0.09 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.35 | 0.10 | -0.10 | -50.00% | 1 | 35 | 0.60 | -0.05 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | -0.13 | -20.64% | 6 | 75 | 0.48 | -0.16 | 0.04 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 40.00 | 1.80 | 1.95 | 1.80 | -0.65 | -26.54% | 3 | 28 | 0.43 | -0.42 | 0.07 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 45.00 | 4.90 | 5.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.73 | 0.06 | -0.03 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 50.00 | 8.80 | 10.40 | % | 0 | 0 | 0.75 | -0.91 | 0.03 | -0.01 | 5/13/2025 3:59:58 PM EST |