Options Chain for BULLISH ORD SHS (BLSH) - $36.16 as of 5/20/2026 7:52:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.25 | 18.85 | 17.05 | % | 0.85 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 24.00 | 11.50 | 14.90 | 13.20 | % | 0.55 | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 25.00 | 10.65 | 13.70 | 12.18 | % | 0.49 | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 27.00 | 8.55 | 11.70 | 10.13 | % | 0.38 | 0 | 0 | 2.01 | 0.98 | 0.01 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 28.00 | 7.60 | 10.75 | 9.18 | % | 0.33 | 0 | 0 | 1.89 | 0.96 | 0.01 | -0.02 | 5/20/2026 3:59:58 PM EST | |||
| 29.00 | 6.85 | 9.90 | 8.38 | 14.29 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.80 | 0.95 | 0.02 | -0.03 | 5/5/2026 | 5/20/2026 3:59:58 PM EST |
| 30.00 | 5.90 | 8.30 | 7.10 | 7.43 | 0.00 | 0.00% | 0.24 | 0 | 200 | 1.38 | 0.92 | 0.03 | -0.04 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |
| 30.50 | 5.45 | 8.15 | 6.80 | % | 0.22 | 0 | 0 | 1.47 | 0.90 | 0.03 | -0.04 | 5/20/2026 3:59:58 PM EST | |||
| 31.00 | 5.05 | 7.65 | 6.35 | 6.59 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.40 | 0.89 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 31.50 | 4.60 | 7.40 | 6.00 | % | 0.19 | 0 | 0 | 1.44 | 0.86 | 0.04 | -0.05 | 5/20/2026 3:59:58 PM EST | |||
| 32.00 | 4.30 | 7.10 | 5.70 | % | 0.18 | 0 | 0 | 1.44 | 0.84 | 0.04 | -0.05 | 5/20/2026 3:59:58 PM EST | |||
| 32.50 | 3.75 | 6.45 | 5.10 | % | 0.16 | 0 | 0 | 1.31 | 0.82 | 0.05 | -0.06 | 5/20/2026 3:59:58 PM EST | |||
| 33.00 | 3.40 | 6.05 | 4.73 | % | 0.14 | 0 | 0 | 1.28 | 0.79 | 0.05 | -0.06 | 5/20/2026 3:59:58 PM EST | |||
| 33.50 | 3.00 | 5.95 | 4.48 | % | 0.13 | 0 | 0 | 1.35 | 0.77 | 0.05 | -0.06 | 5/20/2026 3:59:58 PM EST | |||
| 34.00 | 3.35 | 4.90 | 4.13 | 5.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | 0.74 | 0.06 | -0.07 | 4/30/2026 | 5/20/2026 3:59:58 PM EST |
| 34.50 | 3.40 | 3.90 | 3.65 | % | 0.11 | 0 | 0 | 0.70 | 0.71 | 0.06 | -0.07 | 5/20/2026 3:59:58 PM EST | |||
| 35.00 | 2.75 | 3.60 | 3.18 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.64 | 0.68 | 0.06 | -0.07 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 35.50 | 2.53 | 3.55 | 3.04 | % | 0.09 | 0 | 0 | 0.70 | 0.64 | 0.07 | -0.07 | 5/20/2026 3:59:58 PM EST | |||
| 36.00 | 2.43 | 3.70 | 3.07 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.81 | 0.61 | 0.07 | -0.07 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 36.50 | 2.00 | 2.99 | 2.50 | % | 0.07 | 0 | 0 | 0.71 | 0.57 | 0.07 | -0.08 | 5/20/2026 3:59:58 PM EST | |||
| 37.00 | 1.91 | 2.52 | 2.22 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.70 | 0.54 | 0.07 | -0.08 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 37.50 | 1.49 | 2.29 | 1.89 | 2.00 | -0.05 | -2.44% | 0.05 | 2 | 11 | 0.67 | 0.51 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 38.00 | 1.52 | 2.25 | 1.89 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.73 | 0.47 | 0.07 | -0.07 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 38.50 | 1.21 | 1.89 | 1.55 | % | 0.04 | 0 | 0 | 0.69 | 0.44 | 0.07 | -0.07 | 5/20/2026 3:59:58 PM EST | |||
| 39.00 | 1.14 | 1.95 | 1.55 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.74 | 0.40 | 0.07 | -0.07 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 39.50 | 1.01 | 1.51 | 1.26 | 1.60 | % | 0.03 | 21 | 0 | 0.70 | 0.37 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST | |
| 40.00 | 0.76 | 1.50 | 1.13 | 1.10 | +0.08 | +7.85% | 0.03 | 6 | 40 | 0.71 | 0.33 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 40.50 | 0.55 | 1.29 | 0.92 | % | 0.02 | 0 | 0 | 0.68 | 0.30 | 0.06 | -0.06 | 5/20/2026 3:59:58 PM EST | |||
| 41.00 | 0.37 | 1.43 | 0.90 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.71 | 0.27 | 0.06 | -0.06 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 41.50 | 0.39 | 1.07 | 0.73 | % | 0.02 | 0 | 0 | 0.69 | 0.24 | 0.06 | -0.05 | 5/20/2026 3:59:58 PM EST | |||
| 42.00 | 0.51 | 1.16 | 0.84 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.77 | 0.22 | 0.05 | -0.05 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 43.00 | 0.15 | 0.76 | 0.46 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | 0.16 | 0.05 | -0.04 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 44.00 | 0.07 | 0.60 | 0.34 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | 0.12 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 45.00 | 0.21 | 0.74 | 0.48 | 0.44 | +0.10 | +29.42% | 0.01 | 3 | 53 | 0.81 | 0.10 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.02 | -5.41% | 0.00 | 2 | 22 | 0.82 | 0.07 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 10 | 2 | 1.10 | 0.06 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.59 | 0.30 | 0.18 | -0.48 | -72.73% | 0.01 | 1 | 22 | 1.08 | 0.04 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.03 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.07 | 0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.33 | 0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.69 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.49 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.51 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | -0.02 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.17 | -0.04 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.19 | -0.05 | 0.02 | -0.03 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.71 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.08 | -0.08 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 30.50 | 0.18 | 0.56 | 0.37 | 0.30 | -0.09 | -23.08% | 0.01 | 56 | 12 | 0.81 | -0.10 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.79 | 0.40 | 0.38 | -0.07 | -15.56% | 0.01 | 4 | 30 | 1.01 | -0.11 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 31.50 | 0.31 | 0.80 | 0.56 | 0.46 | % | 0.02 | 4 | 0 | 0.82 | -0.14 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:58 PM EST | |
| 32.00 | 0.14 | 1.04 | 0.59 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.76 | -0.16 | 0.04 | -0.05 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.88 | -0.18 | 0.05 | -0.06 | 5/20/2026 3:59:58 PM EST | |||
| 33.00 | 0.39 | 1.28 | 0.84 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.79 | -0.21 | 0.05 | -0.06 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |
| 33.50 | 0.20 | 1.15 | 0.68 | % | 0.02 | 0 | 0 | 0.65 | -0.23 | 0.05 | -0.06 | 5/20/2026 3:59:58 PM EST | |||
| 34.00 | 0.80 | 1.35 | 1.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.78 | -0.26 | 0.06 | -0.07 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 34.50 | 0.63 | 1.45 | 1.04 | 1.29 | +0.14 | +12.18% | 0.03 | 1 | 1 | 0.70 | -0.29 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 35.00 | 1.09 | 1.71 | 1.40 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.77 | -0.32 | 0.06 | -0.07 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 35.50 | 1.01 | 1.83 | 1.42 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.70 | -0.36 | 0.07 | -0.07 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 36.00 | 1.35 | 2.26 | 1.81 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.76 | -0.39 | 0.07 | -0.07 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 36.50 | 1.53 | 2.23 | 1.88 | % | 0.05 | 0 | 0 | 0.71 | -0.43 | 0.07 | -0.08 | 5/20/2026 3:59:58 PM EST | |||
| 37.00 | 1.94 | 2.49 | 2.22 | 2.24 | -0.76 | -25.34% | 0.06 | 2 | 13 | 0.74 | -0.46 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 37.50 | 2.21 | 2.98 | 2.60 | % | 0.07 | 0 | 0 | 0.77 | -0.49 | 0.07 | -0.07 | 5/20/2026 3:59:58 PM EST | |||
| 38.00 | 2.32 | 3.05 | 2.69 | 2.64 | -0.14 | -5.04% | 0.07 | 2 | 18 | 0.71 | -0.53 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST |
| 38.50 | 2.87 | 3.50 | 3.19 | % | 0.08 | 0 | 0 | 0.77 | -0.56 | 0.07 | -0.07 | 5/20/2026 3:59:58 PM EST | |||
| 39.00 | 2.95 | 3.70 | 3.33 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.71 | -0.60 | 0.07 | -0.07 | 5/14/2026 | 5/20/2026 3:59:58 PM EST |
| 39.50 | 3.55 | 4.05 | 3.80 | 4.38 | % | 0.10 | 1 | 0 | 0.76 | -0.63 | 0.07 | -0.07 | 5/20/2026 | 5/20/2026 3:59:58 PM EST | |
| 40.00 | 3.65 | 4.55 | 4.10 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.74 | -0.67 | 0.07 | -0.06 | 5/19/2026 | 5/20/2026 3:59:58 PM EST |
| 40.50 | 4.25 | 4.80 | 4.53 | % | 0.11 | 0 | 0 | 0.77 | -0.70 | 0.06 | -0.06 | 5/20/2026 3:59:58 PM EST | |||
| 41.00 | 3.60 | 5.90 | 4.75 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.10 | -0.73 | 0.06 | -0.06 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 41.50 | 4.00 | 6.65 | 5.33 | % | 0.13 | 0 | 0 | 1.33 | -0.76 | 0.06 | -0.05 | 5/20/2026 3:59:58 PM EST | |||
| 42.00 | 4.40 | 7.05 | 5.73 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.30 | -0.78 | 0.05 | -0.05 | 5/18/2026 | 5/20/2026 3:59:58 PM EST |
| 43.00 | 5.30 | 7.90 | 6.60 | 4.24 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.34 | -0.84 | 0.05 | -0.04 | 5/8/2026 | 5/20/2026 3:59:58 PM EST |
| 44.00 | 6.20 | 8.75 | 7.48 | 7.73 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.39 | -0.88 | 0.04 | -0.03 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 45.00 | 6.90 | 9.70 | 8.30 | 7.47 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.43 | -0.90 | 0.03 | -0.03 | 4/24/2026 | 5/20/2026 3:59:58 PM EST |
| 46.00 | 8.00 | 10.55 | 9.28 | 6.18 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.39 | -0.93 | 0.03 | -0.02 | 5/13/2026 | 5/20/2026 3:59:58 PM EST |
| 47.00 | 8.85 | 11.50 | 10.18 | 10.89 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.44 | -0.94 | 0.02 | -0.02 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 48.00 | 9.80 | 12.45 | 11.13 | % | 0.23 | 0 | 0 | 1.49 | -0.96 | 0.02 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 49.00 | 10.60 | 13.45 | 12.03 | % | 0.25 | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 50.00 | 11.55 | 14.45 | 13.00 | 14.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -0.98 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:58 PM EST |
| 51.00 | 12.55 | 15.40 | 13.98 | % | 0.27 | 0 | 0 | 1.74 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:58 PM EST | |||
| 52.00 | 13.00 | 17.10 | 15.05 | % | 0.29 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 53.00 | 14.20 | 17.80 | 16.00 | % | 0.30 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 54.00 | 15.25 | 18.95 | 17.10 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 55.00 | 16.00 | 19.95 | 17.98 | % | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 60.00 | 21.10 | 24.75 | 22.93 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 65.00 | 26.30 | 29.55 | 27.93 | % | 0.43 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST | |||
| 70.00 | 31.40 | 34.55 | 32.98 | % | 0.47 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:58 PM EST |