Options Chain for BULLISH ORD SHS (BLSH) - $32.12 as of 6/2/2026 10:43:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 6.45 | 9.10 | 7.78 | % | 0.34 | 0 | 0 | 1.68 | 0.91 | 0.02 | -0.03 | 6/2/2026 11:58:51 AM EST | |||
| 24.00 | 5.75 | 8.95 | 7.35 | % | 0.31 | 0 | 0 | 1.59 | 0.88 | 0.03 | -0.04 | 6/2/2026 11:58:51 AM EST | |||
| 25.00 | 5.40 | 7.35 | 6.38 | % | 0.26 | 0 | 0 | 1.50 | 0.83 | 0.03 | -0.04 | 6/2/2026 11:58:51 AM EST | |||
| 26.00 | 4.15 | 7.35 | 5.75 | % | 0.22 | 0 | 0 | 1.44 | 0.79 | 0.04 | -0.05 | 6/2/2026 11:58:51 AM EST | |||
| 27.00 | 3.70 | 4.80 | 4.25 | % | 0.16 | 0 | 0 | 1.38 | 0.75 | 0.04 | -0.05 | 6/2/2026 11:58:51 AM EST | |||
| 28.00 | 3.60 | 4.15 | 3.88 | 4.23 | % | 0.14 | 1 | 0 | 0.95 | 0.70 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 11:58:51 AM EST | |
| 29.00 | 3.00 | 3.55 | 3.28 | % | 0.11 | 0 | 0 | 0.90 | 0.65 | 0.05 | -0.05 | 6/2/2026 11:58:51 AM EST | |||
| 30.00 | 2.61 | 3.00 | 2.81 | % | 0.09 | 0 | 0 | 0.71 | 0.59 | 0.06 | -0.05 | 6/2/2026 11:58:51 AM EST | |||
| 31.00 | 2.12 | 2.56 | 2.34 | % | 0.08 | 0 | 0 | 0.76 | 0.54 | 0.06 | -0.05 | 6/2/2026 11:58:51 AM EST | |||
| 32.00 | 1.74 | 2.16 | 1.95 | 2.50 | % | 0.06 | 1 | 0 | 0.71 | 0.48 | 0.06 | -0.05 | 6/2/2026 | 6/2/2026 11:58:51 AM EST | |
| 33.00 | 1.41 | 1.82 | 1.62 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.77 | 0.42 | 0.06 | -0.05 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 34.00 | 1.16 | 1.98 | 1.57 | % | 0.05 | 0 | 0 | 0.78 | 0.37 | 0.06 | -0.05 | 6/2/2026 11:58:51 AM EST | |||
| 35.00 | 0.84 | 1.31 | 1.08 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.79 | 0.32 | 0.05 | -0.05 | 5/29/2026 | 6/2/2026 11:58:51 AM EST |
| 36.00 | 0.66 | 1.10 | 0.88 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.80 | 0.28 | 0.05 | -0.04 | 5/29/2026 | 6/2/2026 11:58:51 AM EST |
| 37.00 | 0.55 | 1.30 | 0.93 | 0.80 | -1.70 | -68.00% | 0.03 | 1 | 4 | 0.81 | 0.24 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.20 | 0.04 | -0.04 | 6/2/2026 11:58:51 AM EST | |||
| 39.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.16 | 0.17 | 0.04 | -0.03 | 6/2/2026 11:58:51 AM EST | |||
| 40.00 | 0.00 | 0.81 | 0.41 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.15 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 41.00 | 0.14 | 2.46 | 1.30 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.56 | 0.12 | 0.03 | -0.02 | 5/29/2026 | 6/2/2026 11:58:51 AM EST |
| 42.00 | 0.00 | 0.87 | 0.44 | 0.37 | -0.59 | -61.46% | 0.01 | 3 | 3 | 1.06 | 0.11 | 0.03 | -0.02 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 43.00 | 0.00 | 2.34 | 1.17 | % | 0.03 | 0 | 0 | 1.63 | 0.08 | 0.02 | -0.02 | 6/2/2026 11:58:51 AM EST | |||
| 44.00 | 0.00 | 2.29 | 1.15 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.67 | 0.07 | 0.02 | -0.02 | 5/22/2026 | 6/2/2026 11:58:51 AM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.71 | 0.06 | 0.02 | -0.01 | 6/2/2026 11:58:51 AM EST | |||
| 46.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.45 | 0.05 | 0.01 | -0.01 | 6/2/2026 11:58:51 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.04 | 0.01 | -0.01 | 6/2/2026 11:58:51 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.02 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 11:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.34 | 1.17 | % | 0.05 | 0 | 0 | 1.78 | -0.09 | 0.02 | -0.03 | 6/2/2026 11:58:51 AM EST | |||
| 24.00 | 0.00 | 2.43 | 1.22 | % | 0.05 | 0 | 0 | 1.68 | -0.12 | 0.03 | -0.04 | 6/2/2026 11:58:51 AM EST | |||
| 25.00 | 0.47 | 0.64 | 0.56 | 0.52 | % | 0.02 | 4 | 0 | 0.75 | -0.17 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:51 AM EST | |
| 26.00 | 0.76 | 1.00 | 0.88 | 0.80 | +0.27 | +50.95% | 0.03 | 1 | 0 | 0.81 | -0.21 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 27.00 | 1.00 | 1.29 | 1.15 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.80 | -0.25 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 28.00 | 1.30 | 1.64 | 1.47 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.79 | -0.30 | 0.05 | -0.05 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 29.00 | 1.69 | 2.05 | 1.87 | 1.44 | % | 0.06 | 1 | 0 | 0.79 | -0.35 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 11:58:51 AM EST | |
| 30.00 | 2.15 | 2.50 | 2.33 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.78 | -0.41 | 0.06 | -0.05 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 31.00 | 2.69 | 3.00 | 2.85 | 1.16 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | -0.46 | 0.06 | -0.05 | 5/27/2026 | 6/2/2026 11:58:51 AM EST |
| 32.00 | 3.30 | 3.70 | 3.50 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.81 | -0.52 | 0.06 | -0.05 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 33.00 | 4.00 | 4.50 | 4.25 | 2.96 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.81 | -0.58 | 0.06 | -0.05 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 34.00 | 4.55 | 5.30 | 4.93 | 4.25 | +0.75 | +21.43% | 0.14 | 50 | 1 | 0.60 | -0.63 | 0.06 | -0.05 | 6/2/2026 | 6/2/2026 11:58:51 AM EST |
| 35.00 | 5.35 | 6.05 | 5.70 | 3.28 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | -0.68 | 0.05 | -0.05 | 5/27/2026 | 6/2/2026 11:58:51 AM EST |
| 36.00 | 5.05 | 6.70 | 5.88 | % | 0.16 | 0 | 0 | 0.92 | -0.72 | 0.05 | -0.04 | 6/2/2026 11:58:51 AM EST | |||
| 37.00 | 5.30 | 7.85 | 6.58 | % | 0.18 | 0 | 0 | 1.05 | -0.76 | 0.05 | -0.04 | 6/2/2026 11:58:51 AM EST | |||
| 38.00 | 6.80 | 8.65 | 7.73 | % | 0.20 | 0 | 0 | 1.05 | -0.80 | 0.04 | -0.04 | 6/2/2026 11:58:51 AM EST | |||
| 39.00 | 7.00 | 10.35 | 8.68 | % | 0.22 | 0 | 0 | 1.35 | -0.83 | 0.04 | -0.03 | 6/2/2026 11:58:51 AM EST | |||
| 40.00 | 7.90 | 10.30 | 9.10 | 8.13 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.04 | -0.85 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 41.00 | 8.85 | 12.00 | 10.43 | % | 0.25 | 0 | 0 | 1.36 | -0.88 | 0.03 | -0.02 | 6/2/2026 11:58:51 AM EST | |||
| 42.00 | 9.75 | 12.55 | 11.15 | 8.24 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.26 | -0.89 | 0.03 | -0.02 | 5/27/2026 | 6/2/2026 11:58:51 AM EST |
| 43.00 | 10.70 | 13.85 | 12.28 | % | 0.29 | 0 | 0 | 1.43 | -0.92 | 0.02 | -0.02 | 6/2/2026 11:58:51 AM EST | |||
| 44.00 | 11.70 | 15.20 | 13.45 | % | 0.31 | 0 | 0 | 1.61 | -0.93 | 0.02 | -0.02 | 6/2/2026 11:58:51 AM EST | |||
| 45.00 | 12.65 | 16.05 | 14.35 | % | 0.32 | 0 | 0 | 1.61 | -0.94 | 0.02 | -0.01 | 6/2/2026 11:58:51 AM EST | |||
| 46.00 | 13.70 | 16.35 | 15.03 | 12.49 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.38 | -0.95 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 11:58:51 AM EST |
| 47.00 | 14.60 | 18.70 | 16.65 | 12.63 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.93 | -0.96 | 0.01 | -0.01 | 5/27/2026 | 6/2/2026 11:58:51 AM EST |
| 50.00 | 17.55 | 21.70 | 19.63 | % | 0.39 | 0 | 0 | 2.08 | -0.98 | 0.01 | -0.01 | 6/2/2026 11:58:51 AM EST |