Options Chain for BULLISH ORD SHS (BLSH) - $24.86 as of 7/15/2026 7:22:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.10 | 12.70 | 10.90 | % | 0.78 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:54 PM EST | |||
| 15.00 | 8.60 | 11.75 | 10.18 | % | 0.68 | 0 | 0 | 3.38 | 0.99 | 0.00 | -0.01 | 7/15/2026 3:59:54 PM EST | |||
| 16.00 | 7.25 | 10.75 | 9.00 | % | 0.56 | 0 | 0 | 3.09 | 0.99 | 0.01 | -0.01 | 7/15/2026 3:59:54 PM EST | |||
| 17.00 | 6.65 | 9.80 | 8.23 | % | 0.48 | 0 | 0 | 2.84 | 0.99 | 0.01 | -0.01 | 7/15/2026 3:59:54 PM EST | |||
| 18.00 | 5.15 | 8.80 | 6.98 | 7.94 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.58 | 0.97 | 0.02 | -0.01 | 6/17/2026 | 7/15/2026 3:59:54 PM EST |
| 19.00 | 4.80 | 7.85 | 6.33 | 6.96 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.35 | 0.94 | 0.03 | -0.02 | 6/17/2026 | 7/15/2026 3:59:54 PM EST |
| 19.50 | 4.25 | 6.85 | 5.55 | % | 0.28 | 0 | 0 | 1.90 | 0.93 | 0.03 | -0.02 | 7/15/2026 3:59:54 PM EST | |||
| 20.00 | 3.90 | 6.40 | 5.15 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.82 | 0.92 | 0.04 | -0.03 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 20.50 | 3.65 | 5.95 | 4.80 | % | 0.23 | 0 | 0 | 1.74 | 0.88 | 0.04 | -0.03 | 7/15/2026 3:59:54 PM EST | |||
| 21.00 | 3.20 | 5.35 | 4.28 | % | 0.20 | 0 | 0 | 1.57 | 0.88 | 0.05 | -0.03 | 7/15/2026 3:59:54 PM EST | |||
| 21.50 | 2.64 | 5.20 | 3.92 | % | 0.18 | 0 | 0 | 1.66 | 0.83 | 0.06 | -0.04 | 7/15/2026 3:59:54 PM EST | |||
| 22.00 | 2.24 | 4.60 | 3.42 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.49 | 0.81 | 0.07 | -0.04 | 6/30/2026 | 7/15/2026 3:59:54 PM EST |
| 22.50 | 2.49 | 4.10 | 3.30 | % | 0.15 | 0 | 0 | 0.76 | 0.77 | 0.07 | -0.04 | 7/15/2026 3:59:54 PM EST | |||
| 23.00 | 2.57 | 3.10 | 2.84 | 2.68 | +1.19 | +79.87% | 0.12 | 1 | 2 | 0.76 | 0.73 | 0.08 | -0.05 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 23.50 | 2.29 | 2.71 | 2.50 | 2.51 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.75 | 0.69 | 0.09 | -0.05 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 24.00 | 2.08 | 2.41 | 2.25 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.78 | 0.65 | 0.09 | -0.05 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 24.50 | 1.78 | 2.02 | 1.90 | 1.72 | -0.17 | -9.00% | 0.08 | 2 | 4 | 0.75 | 0.60 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 25.00 | 1.51 | 1.71 | 1.61 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.73 | 0.55 | 0.10 | -0.05 | 7/9/2026 | 7/15/2026 3:59:54 PM EST |
| 25.50 | 1.28 | 1.49 | 1.39 | 1.55 | +0.05 | +3.34% | 0.05 | 5 | 5 | 0.73 | 0.50 | 0.10 | -0.05 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 26.00 | 1.03 | 1.25 | 1.14 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.71 | 0.45 | 0.10 | -0.05 | 7/6/2026 | 7/15/2026 3:59:54 PM EST |
| 26.50 | 0.90 | 1.12 | 1.01 | % | 0.04 | 0 | 0 | 0.74 | 0.40 | 0.10 | -0.05 | 7/15/2026 3:59:54 PM EST | |||
| 27.00 | 0.75 | 1.51 | 1.13 | 0.93 | +0.43 | +86.00% | 0.04 | 1 | 38 | 0.89 | 0.35 | 0.09 | -0.05 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 27.50 | 0.22 | 0.87 | 0.55 | % | 0.02 | 0 | 0 | 0.64 | 0.31 | 0.09 | -0.04 | 7/15/2026 3:59:54 PM EST | |||
| 28.00 | 0.52 | 0.82 | 0.67 | 0.55 | -0.17 | -23.62% | 0.02 | 4 | 78 | 0.78 | 0.27 | 0.08 | -0.04 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 28.50 | 0.26 | 0.68 | 0.47 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | 0.24 | 0.08 | -0.04 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 29.00 | 0.26 | 0.66 | 0.46 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.76 | 0.21 | 0.07 | -0.04 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 0.47 | 0.24 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.18 | 0.06 | -0.03 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 30.00 | 0.03 | 0.50 | 0.27 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.72 | 0.16 | 0.06 | -0.03 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 30.50 | 0.21 | 0.68 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.90 | 0.14 | 0.05 | -0.03 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.92 | 0.46 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.11 | 0.04 | -0.02 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | 0.08 | 0.03 | -0.02 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.26 | 0.05 | 0.03 | -0.01 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.32 | 0.04 | 0.02 | -0.01 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.42 | 0.21 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.31 | 0.03 | 0.01 | -0.01 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.29 | 0.02 | 0.01 | -0.01 | 7/10/2026 | 7/15/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.23 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.72 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.66 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.59 | -0.01 | 0.01 | -0.01 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.94 | 0.47 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.87 | -0.01 | 0.01 | -0.01 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.29 | -0.03 | 0.02 | -0.01 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | -0.06 | 0.03 | -0.02 | 7/10/2026 | 7/15/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.04 | -0.07 | 0.03 | -0.02 | 7/15/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.46 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | -0.08 | 0.04 | -0.03 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 20.50 | 0.02 | 0.33 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.12 | 0.04 | -0.03 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 21.00 | 0.22 | 2.25 | 1.24 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.42 | -0.12 | 0.05 | -0.03 | 7/10/2026 | 7/15/2026 3:59:54 PM EST |
| 21.50 | 0.15 | 0.53 | 0.34 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.77 | -0.17 | 0.06 | -0.04 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 22.00 | 0.36 | 0.59 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.80 | -0.19 | 0.07 | -0.04 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 22.50 | 0.35 | 0.70 | 0.53 | % | 0.02 | 0 | 0 | 0.74 | -0.23 | 0.07 | -0.04 | 7/15/2026 3:59:54 PM EST | |||
| 23.00 | 0.60 | 0.86 | 0.73 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.79 | -0.27 | 0.08 | -0.05 | 6/16/2026 | 7/15/2026 3:59:54 PM EST |
| 23.50 | 0.63 | 1.02 | 0.83 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.74 | -0.31 | 0.09 | -0.05 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 24.00 | 0.92 | 1.21 | 1.07 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.77 | -0.35 | 0.09 | -0.05 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 24.50 | 1.16 | 1.42 | 1.29 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.77 | -0.40 | 0.10 | -0.05 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 25.00 | 1.35 | 1.66 | 1.51 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.76 | -0.45 | 0.10 | -0.05 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 25.50 | 1.63 | 1.99 | 1.81 | % | 0.07 | 0 | 0 | 0.78 | -0.50 | 0.10 | -0.05 | 7/15/2026 3:59:54 PM EST | |||
| 26.00 | 1.94 | 2.22 | 2.08 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | -0.55 | 0.10 | -0.05 | 7/10/2026 | 7/15/2026 3:59:54 PM EST |
| 26.50 | 2.08 | 2.53 | 2.31 | % | 0.09 | 0 | 0 | 0.70 | -0.60 | 0.10 | -0.05 | 7/15/2026 3:59:54 PM EST | |||
| 27.00 | 2.61 | 2.87 | 2.74 | 3.66 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.76 | -0.65 | 0.09 | -0.05 | 6/22/2026 | 7/15/2026 3:59:54 PM EST |
| 27.50 | 2.92 | 3.25 | 3.09 | % | 0.11 | 0 | 0 | 0.75 | -0.69 | 0.09 | -0.04 | 7/15/2026 3:59:54 PM EST | |||
| 28.00 | 2.94 | 4.95 | 3.95 | 5.01 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.58 | -0.73 | 0.08 | -0.04 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 28.50 | 3.20 | 4.65 | 3.93 | % | 0.14 | 0 | 0 | 1.11 | -0.76 | 0.08 | -0.04 | 7/15/2026 3:59:54 PM EST | |||
| 29.00 | 3.40 | 5.20 | 4.30 | 6.51 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.21 | -0.79 | 0.07 | -0.04 | 6/30/2026 | 7/15/2026 3:59:54 PM EST |
| 29.50 | 3.75 | 5.95 | 4.85 | % | 0.16 | 0 | 0 | 1.40 | -0.82 | 0.06 | -0.03 | 7/15/2026 3:59:54 PM EST | |||
| 30.00 | 3.95 | 6.20 | 5.08 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.33 | -0.84 | 0.06 | -0.03 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 30.50 | 4.55 | 6.85 | 5.70 | % | 0.19 | 0 | 0 | 1.47 | -0.86 | 0.05 | -0.03 | 7/15/2026 3:59:54 PM EST | |||
| 31.00 | 5.00 | 7.05 | 6.03 | 6.49 | 0.00 | 0.00% | 0.19 | 0 | 71 | 1.35 | -0.89 | 0.04 | -0.02 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 32.00 | 6.15 | 8.25 | 7.20 | 7.56 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.57 | -0.92 | 0.03 | -0.02 | 7/10/2026 | 7/15/2026 3:59:54 PM EST |
| 33.00 | 6.90 | 9.05 | 7.98 | % | 0.24 | 0 | 0 | 1.56 | -0.95 | 0.03 | -0.01 | 7/15/2026 3:59:54 PM EST | |||
| 34.00 | 7.90 | 9.95 | 8.93 | % | 0.26 | 0 | 0 | 1.58 | -0.96 | 0.02 | -0.01 | 7/15/2026 3:59:54 PM EST | |||
| 35.00 | 8.90 | 11.00 | 9.95 | 11.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.70 | -0.97 | 0.01 | -0.01 | 6/29/2026 | 7/15/2026 3:59:54 PM EST |
| 36.00 | 9.90 | 12.30 | 11.10 | % | 0.31 | 0 | 0 | 2.01 | -0.98 | 0.01 | -0.01 | 7/15/2026 3:59:54 PM EST | |||
| 37.00 | 10.35 | 13.95 | 12.15 | % | 0.33 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 7/15/2026 3:59:54 PM EST | |||
| 40.00 | 13.45 | 16.45 | 14.95 | 15.32 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:54 PM EST |