Options Chain for BLUE BIRD CORP COM (BLBD) - $39.60 as of 5/28/2025 5:48:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 21.40 | 16.10 | 0.00 | 0.00% | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/28/2025 3:59:55 PM EST |
| 22.50 | 15.70 | 18.90 | 12.64 | 0.00 | 0.00% | 0 | 9 | 1.76 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:55 PM EST |
| 25.00 | 14.10 | 14.50 | 16.30 | 0.00 | 0.00% | 0 | 35 | 0.86 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 9.40 | 9.80 | 9.80 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.93 | 0.02 | -0.02 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 35.00 | 5.20 | 5.50 | 5.43 | 0.00 | 0.00% | 0 | 382 | 0.46 | 0.78 | 0.04 | -0.03 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 40.00 | 1.95 | 2.40 | 2.74 | 0.00 | 0.00% | 0 | 864 | 0.41 | 0.50 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 45.00 | 0.70 | 0.90 | 0.80 | -0.17 | -17.53% | 1 | 267 | 0.43 | 0.24 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 50.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 84 | 0.45 | 0.09 | 0.03 | -0.01 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.75 | 0.03 | 0.01 | 0.00 | 5/13/2025 | 5/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 49 | 0.88 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 152 | 1.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 188 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 206 | 1.03 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | +0.04 | +15.39% | 4 | 225 | 0.55 | -0.07 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 35.00 | 0.90 | 1.05 | 0.98 | +0.06 | +6.53% | 2 | 236 | 0.47 | -0.22 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 40.00 | 2.80 | 3.10 | 2.57 | 0.00 | 0.00% | 0 | 112 | 0.45 | -0.50 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 45.00 | 6.40 | 6.80 | 5.25 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.76 | 0.05 | -0.02 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 50.00 | 10.20 | 11.90 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.91 | 0.03 | -0.01 | 2/6/2025 | 5/28/2025 3:59:55 PM EST |
| 55.00 | 14.30 | 17.90 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 4/4/2025 | 5/28/2025 3:59:55 PM EST |
| 60.00 | 20.40 | 22.80 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 5/28/2025 3:59:55 PM EST |