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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.85 | 17.85 | 16.35 | % | 0.65 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:42 AM EST | |||
| 30.00 | 10.25 | 13.30 | 11.78 | % | 0.39 | 0 | 0 | 1.15 | 0.90 | 0.03 | -0.01 | 5/14/2026 10:58:42 AM EST | |||
| 32.00 | 8.55 | 11.75 | 10.15 | % | 0.32 | 0 | 0 | 1.14 | 0.83 | 0.03 | -0.02 | 5/14/2026 10:58:42 AM EST | |||
| 33.00 | 7.75 | 11.00 | 9.38 | % | 0.28 | 0 | 0 | 1.03 | 0.80 | 0.03 | -0.02 | 5/14/2026 10:58:42 AM EST | |||
| 34.00 | 7.00 | 9.90 | 8.45 | % | 0.25 | 0 | 0 | 0.97 | 0.76 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 35.00 | 6.25 | 9.60 | 7.93 | % | 0.23 | 0 | 0 | 0.70 | 0.72 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 36.00 | 5.55 | 8.95 | 7.25 | % | 0.20 | 0 | 0 | 0.74 | 0.68 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 37.00 | 4.90 | 8.00 | 6.45 | % | 0.17 | 0 | 0 | 0.69 | 0.64 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 38.00 | 4.20 | 7.20 | 5.70 | % | 0.15 | 0 | 0 | 0.68 | 0.59 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 39.00 | 3.65 | 6.00 | 4.83 | % | 0.12 | 0 | 0 | 0.67 | 0.55 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 40.00 | 3.00 | 5.65 | 4.33 | 2.50 | % | 0.11 | 1 | 0 | 0.66 | 0.51 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 10:58:42 AM EST | |
| 41.00 | 2.45 | 4.95 | 3.70 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | 0.46 | 0.04 | -0.03 | 5/12/2026 | 5/14/2026 10:58:42 AM EST |
| 42.00 | 2.87 | 4.55 | 3.71 | 3.60 | -1.40 | -28.00% | 0.09 | 5 | 1 | 0.69 | 0.42 | 0.04 | -0.03 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 43.00 | 1.49 | 4.10 | 2.80 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.65 | 0.38 | 0.04 | -0.03 | 5/11/2026 | 5/14/2026 10:58:42 AM EST |
| 44.00 | 1.19 | 3.65 | 2.42 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | 0.34 | 0.04 | -0.03 | 5/8/2026 | 5/14/2026 10:58:42 AM EST |
| 45.00 | 1.87 | 3.15 | 2.51 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.66 | 0.30 | 0.04 | -0.03 | 5/8/2026 | 5/14/2026 10:58:42 AM EST |
| 46.00 | 0.57 | 3.90 | 2.24 | % | 0.05 | 0 | 0 | 0.74 | 0.27 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 47.00 | 0.46 | 2.87 | 1.67 | % | 0.04 | 0 | 0 | 0.65 | 0.23 | 0.03 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 48.00 | 0.14 | 3.50 | 1.82 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.59 | 0.20 | 0.03 | -0.02 | 5/8/2026 | 5/14/2026 10:58:42 AM EST |
| 49.00 | 0.19 | 1.93 | 1.06 | % | 0.02 | 0 | 0 | 0.66 | 0.17 | 0.03 | -0.02 | 5/14/2026 10:58:42 AM EST | |||
| 50.00 | 0.63 | 1.78 | 1.21 | 0.63 | -1.29 | -67.19% | 0.02 | 2 | 5 | 0.75 | 0.15 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 51.00 | 0.01 | 1.76 | 0.89 | % | 0.02 | 0 | 0 | 0.61 | 0.11 | 0.02 | -0.02 | 5/14/2026 10:58:42 AM EST | |||
| 52.00 | 0.00 | 1.49 | 0.75 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.11 | 0.02 | -0.02 | 5/11/2026 | 5/14/2026 10:58:42 AM EST |
| 53.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.03 | 0.10 | 0.02 | -0.01 | 5/14/2026 10:58:42 AM EST | |||
| 54.00 | 0.00 | 2.01 | 1.01 | % | 0.02 | 0 | 0 | 0.89 | 0.08 | 0.02 | -0.01 | 5/14/2026 10:58:42 AM EST | |||
| 55.00 | 0.48 | 0.98 | 0.73 | % | 0.01 | 0 | 0 | 0.93 | 0.07 | 0.01 | -0.01 | 5/14/2026 10:58:42 AM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.03 | 0.01 | -0.01 | 5/11/2026 | 5/14/2026 10:58:42 AM EST |
| 65.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 10:58:42 AM EST |
| 30.00 | 0.24 | 1.18 | 0.71 | 0.88 | % | 0.02 | 2 | 0 | 0.79 | -0.10 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 10:58:42 AM EST | |
| 32.00 | 0.38 | 1.50 | 0.94 | 1.23 | % | 0.03 | 1 | 0 | 0.71 | -0.17 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 10:58:42 AM EST | |
| 33.00 | 0.56 | 1.94 | 1.25 | 1.55 | +0.31 | +25.00% | 0.04 | 1 | 1 | 0.75 | -0.20 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 10:58:42 AM EST |
| 34.00 | 0.89 | 2.64 | 1.77 | % | 0.05 | 0 | 0 | 0.77 | -0.24 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 35.00 | 0.90 | 3.35 | 2.13 | % | 0.06 | 0 | 0 | 0.79 | -0.28 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 36.00 | 1.20 | 3.60 | 2.40 | % | 0.07 | 0 | 0 | 0.79 | -0.32 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 37.00 | 1.34 | 3.80 | 2.57 | % | 0.07 | 0 | 0 | 0.72 | -0.36 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 38.00 | 1.38 | 4.05 | 2.72 | % | 0.07 | 0 | 0 | 0.75 | -0.41 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 39.00 | 2.25 | 4.55 | 3.40 | % | 0.09 | 0 | 0 | 0.75 | -0.45 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 40.00 | 2.80 | 5.20 | 4.00 | % | 0.10 | 0 | 0 | 0.73 | -0.49 | 0.04 | -0.04 | 5/14/2026 10:58:42 AM EST | |||
| 41.00 | 3.10 | 5.70 | 4.40 | % | 0.11 | 0 | 0 | 0.73 | -0.54 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 42.00 | 3.10 | 6.10 | 4.60 | 4.54 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.73 | -0.58 | 0.04 | -0.03 | 5/8/2026 | 5/14/2026 10:58:42 AM EST |
| 43.00 | 3.65 | 6.70 | 5.18 | % | 0.12 | 0 | 0 | 0.70 | -0.62 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 44.00 | 4.60 | 7.30 | 5.95 | % | 0.14 | 0 | 0 | 0.71 | -0.66 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 45.00 | 4.55 | 7.35 | 5.95 | % | 0.13 | 0 | 0 | 0.62 | -0.70 | 0.04 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 46.00 | 5.35 | 8.50 | 6.93 | 6.99 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.88 | -0.73 | 0.04 | -0.03 | 5/13/2026 | 5/14/2026 10:58:42 AM EST |
| 47.00 | 6.70 | 9.25 | 7.98 | % | 0.17 | 0 | 0 | 0.91 | -0.77 | 0.03 | -0.03 | 5/14/2026 10:58:42 AM EST | |||
| 48.00 | 7.45 | 9.90 | 8.68 | % | 0.18 | 0 | 0 | 0.91 | -0.80 | 0.03 | -0.02 | 5/14/2026 10:58:42 AM EST | |||
| 49.00 | 7.55 | 10.60 | 9.08 | % | 0.19 | 0 | 0 | 0.89 | -0.83 | 0.03 | -0.02 | 5/14/2026 10:58:42 AM EST | |||
| 50.00 | 8.85 | 11.45 | 10.15 | % | 0.20 | 0 | 0 | 0.90 | -0.85 | 0.03 | -0.02 | 5/14/2026 10:58:42 AM EST | |||
| 51.00 | 9.15 | 12.25 | 10.70 | % | 0.21 | 0 | 0 | 0.97 | -0.89 | 0.02 | -0.02 | 5/14/2026 10:58:42 AM EST | |||
| 52.00 | 9.80 | 12.95 | 11.38 | % | 0.22 | 0 | 0 | 1.03 | -0.89 | 0.02 | -0.02 | 5/14/2026 10:58:42 AM EST | |||
| 53.00 | 10.70 | 14.00 | 12.35 | % | 0.23 | 0 | 0 | 1.02 | -0.90 | 0.02 | -0.01 | 5/14/2026 10:58:42 AM EST | |||
| 54.00 | 11.80 | 14.85 | 13.33 | % | 0.25 | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.01 | 5/14/2026 10:58:42 AM EST | |||
| 55.00 | 12.80 | 15.75 | 14.28 | 15.23 | % | 0.26 | 1 | 0 | 1.03 | -0.93 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 10:58:42 AM EST | |
| 60.00 | 17.50 | 20.45 | 18.98 | 18.51 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.17 | -0.97 | 0.01 | -0.01 | 5/8/2026 | 5/14/2026 10:58:42 AM EST |
| 65.00 | 22.20 | 25.30 | 23.75 | % | 0.37 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 5/14/2026 10:58:42 AM EST |