Options Chain for BLAIZE HLDGS INC COM (BZAI) - $1.59 as of 5/29/2026 3:56:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.80 | 1.50 | 1.15 | 1.22 | 0.00 | 0.00% | 2.30 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:09 PM EST |
| 1.00 | 0.35 | 1.05 | 0.70 | 0.77 | 0.00 | 0.00% | 0.70 | 0 | 33 | 3.04 | 0.91 | 0.18 | 0.00 | 5/28/2026 | 5/29/2026 1:58:09 PM EST |
| 1.50 | 0.40 | 0.75 | 0.58 | 0.45 | +0.15 | +50.00% | 0.39 | 2 | 453 | 1.77 | 0.72 | 0.36 | 0.00 | 5/29/2026 | 5/29/2026 1:58:09 PM EST |
| 2.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.12 | 549 | 1,120 | 1.36 | 0.51 | 0.42 | 0.00 | 5/29/2026 | 5/29/2026 1:58:09 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.51 | 0.24 | 0.32 | 0.00 | 5/28/2026 | 5/29/2026 1:58:09 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 3.15 | 0.10 | 0.18 | 0.00 | 5/29/2026 1:58:09 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.87 | 0.05 | 0.10 | 0.00 | 5/29/2026 1:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:09 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 7 | 3.30 | -0.09 | 0.18 | 0.00 | 5/19/2026 | 5/29/2026 1:58:09 PM EST |
| 1.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.13 | 1 | 6 | 1.36 | -0.28 | 0.36 | 0.00 | 5/29/2026 | 5/29/2026 1:58:09 PM EST |
| 2.00 | 0.35 | 0.65 | 0.50 | 0.56 | % | 0.25 | 1 | 0 | 1.41 | -0.49 | 0.42 | 0.00 | 5/29/2026 | 5/29/2026 1:58:09 PM EST | |
| 3.00 | 1.10 | 1.85 | 1.48 | % | 0.49 | 0 | 0 | 3.60 | -0.76 | 0.32 | 0.00 | 5/29/2026 1:58:09 PM EST | |||
| 4.00 | 2.00 | 2.90 | 2.45 | % | 0.61 | 0 | 0 | 4.29 | -0.90 | 0.18 | 0.00 | 5/29/2026 1:58:09 PM EST | |||
| 5.00 | 3.00 | 4.00 | 3.50 | % | 0.70 | 0 | 0 | 5.03 | -0.95 | 0.10 | 0.00 | 5/29/2026 1:58:09 PM EST |