Options Chain for BIOLIFE SOLUTIONS INC COM NEW (BLFS) - $26.63 as of 6/2/2026 12:33:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.00 | 19.50 | 17.25 | % | 1.73 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 12.50 | 12.50 | 17.00 | 14.75 | % | 1.18 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 15.00 | 10.00 | 14.50 | 12.25 | % | 0.82 | 0 | 0 | 2.44 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 17.50 | 7.50 | 12.30 | 9.90 | % | 0.57 | 0 | 1 | 2.19 | 0.96 | 0.01 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 20.00 | 5.10 | 10.00 | 7.55 | % | 0.38 | 0 | 0 | 1.77 | 0.90 | 0.02 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 22.50 | 3.50 | 7.90 | 5.70 | % | 0.25 | 0 | 4 | 1.39 | 0.81 | 0.04 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 25.00 | 1.50 | 5.00 | 3.25 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.04 | 0.68 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 30.00 | 1.55 | 2.00 | 1.78 | 1.70 | +0.08 | +4.94% | 0.06 | 123 | 68 | 0.71 | 0.40 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 35.00 | 0.50 | 1.00 | 0.75 | 0.70 | +0.10 | +16.67% | 0.02 | 1 | 56 | 0.76 | 0.21 | 0.04 | -0.02 | 6/2/2026 | 6/2/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 12.50 | 0.00 | 2.45 | 1.23 | % | 0.10 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 15.00 | 0.00 | 2.40 | 1.20 | % | 0.08 | 0 | 0 | 2.42 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 5 | 3.01 | -0.04 | 0.01 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 2.49 | -0.10 | 0.02 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 22.50 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 0 | 1.13 | -0.19 | 0.04 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 25.00 | 1.25 | 1.95 | 1.60 | % | 0.06 | 0 | 0 | 0.70 | -0.32 | 0.05 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 30.00 | 3.90 | 4.90 | 4.40 | % | 0.15 | 0 | 0 | 0.70 | -0.60 | 0.06 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 35.00 | 6.50 | 9.50 | 8.00 | % | 0.23 | 0 | 0 | 1.09 | -0.79 | 0.04 | -0.02 | 6/2/2026 11:58:59 AM EST |