Options Chain for BULLISH ORD SHS (BLSH) - $59.03 as of 8/29/2025 8:19:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 13.70 | 15.10 | 14.40 | % | 0.32 | 0 | 0 | 1.78 | 0.97 | 0.01 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 49.00 | 10.10 | 11.40 | 10.75 | % | 0.22 | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 9.50 | 11.40 | 10.45 | 10.65 | -4.25 | -28.53% | 0.21 | 1 | 2 | 1.08 | 0.87 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 51.00 | 8.80 | 9.60 | 9.20 | % | 0.18 | 0 | 0 | 1.17 | 0.85 | 0.03 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 52.00 | 7.70 | 9.50 | 8.60 | % | 0.17 | 0 | 0 | 0.93 | 0.81 | 0.03 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 53.00 | 7.20 | 7.80 | 7.50 | % | 0.14 | 0 | 0 | 0.83 | 0.78 | 0.03 | -0.10 | 8/29/2025 4:00:01 PM EST | |||
| 54.00 | 6.40 | 7.60 | 7.00 | % | 0.13 | 0 | 0 | 0.89 | 0.74 | 0.03 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 55.00 | 5.80 | 7.40 | 6.60 | 6.28 | % | 0.12 | 2 | 0 | 0.96 | 0.70 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 56.00 | 5.00 | 5.70 | 5.35 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | 0.66 | 0.04 | -0.13 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 57.00 | 4.90 | 5.20 | 5.05 | 14.18 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.87 | 0.62 | 0.04 | -0.14 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 57.50 | 4.50 | 5.00 | 4.75 | % | 0.08 | 0 | 0 | 0.86 | 0.60 | 0.04 | -0.14 | 8/29/2025 4:00:01 PM EST | |||
| 58.00 | 4.40 | 4.70 | 4.55 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.87 | 0.58 | 0.04 | -0.14 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 58.50 | 4.20 | 4.50 | 4.35 | 4.30 | % | 0.07 | 4 | 0 | 0.88 | 0.56 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 59.00 | 4.00 | 4.30 | 4.15 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | 0.54 | 0.04 | -0.14 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 59.50 | 3.70 | 4.10 | 3.90 | 3.91 | % | 0.07 | 6 | 0 | 0.89 | 0.52 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 60.00 | 3.50 | 3.90 | 3.70 | 3.90 | -2.05 | -34.46% | 0.06 | 39 | 42 | 0.89 | 0.50 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 60.50 | 3.30 | 3.70 | 3.50 | 3.58 | % | 0.06 | 14 | 0 | 0.89 | 0.48 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 61.00 | 3.10 | 3.50 | 3.30 | 3.60 | % | 0.05 | 3 | 0 | 0.89 | 0.46 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 61.50 | 3.00 | 3.40 | 3.20 | 3.10 | -1.60 | -34.05% | 0.05 | 25 | 7 | 0.91 | 0.44 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 62.00 | 2.85 | 3.20 | 3.03 | 3.30 | -0.89 | -21.25% | 0.05 | 21 | 15 | 0.92 | 0.42 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 62.50 | 2.70 | 3.00 | 2.85 | 3.10 | -2.30 | -42.60% | 0.05 | 8 | 3 | 0.92 | 0.41 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 63.00 | 2.55 | 2.90 | 2.73 | 3.34 | -1.76 | -34.51% | 0.04 | 50 | 60 | 0.92 | 0.39 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 64.00 | 1.35 | 2.65 | 2.00 | 2.50 | -2.10 | -45.66% | 0.03 | 3 | 158 | 0.83 | 0.36 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 2.05 | 2.40 | 2.23 | 2.60 | -1.60 | -38.10% | 0.03 | 6 | 14 | 0.95 | 0.33 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 66.00 | 0.90 | 2.20 | 1.55 | 2.00 | -1.60 | -44.45% | 0.02 | 8 | 29 | 0.84 | 0.30 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 67.00 | 0.85 | 2.00 | 1.43 | 2.15 | -0.75 | -25.87% | 0.02 | 4 | 6 | 0.86 | 0.28 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 68.00 | 1.45 | 1.85 | 1.65 | 1.45 | -1.95 | -57.36% | 0.02 | 8 | 17 | 0.97 | 0.25 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 69.00 | 1.35 | 1.70 | 1.53 | 1.58 | -1.72 | -52.13% | 0.02 | 3 | 12 | 1.00 | 0.23 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 1.10 | 1.55 | 1.33 | 1.25 | -1.30 | -50.98% | 0.02 | 65 | 105 | 0.99 | 0.21 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 71.00 | 1.05 | 1.45 | 1.25 | 1.28 | -1.02 | -44.35% | 0.02 | 1 | 9 | 0.98 | 0.19 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 72.00 | 0.75 | 1.35 | 1.05 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.17 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 73.00 | 0.35 | 1.25 | 0.80 | 1.10 | -0.88 | -44.45% | 0.01 | 2 | 5 | 0.95 | 0.15 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 74.00 | 0.80 | 1.15 | 0.98 | 1.01 | -1.64 | -61.89% | 0.01 | 1 | 1 | 1.06 | 0.14 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 0.70 | 1.10 | 0.90 | 0.85 | -0.70 | -45.17% | 0.01 | 8 | 13 | 1.07 | 0.12 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 1.00 | 0.50 | 0.85 | % | 0.01 | 2 | 0 | 1.16 | 0.11 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 77.00 | 0.00 | 0.95 | 0.48 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.10 | 0.02 | -0.07 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 78.00 | 0.55 | 0.90 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.09 | 0.01 | -0.07 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 0.85 | 0.43 | 0.83 | -0.07 | -7.78% | 0.01 | 3 | 3 | 1.21 | 0.08 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.14 | 0.07 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.04 | 0.01 | -0.04 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.14 | -31.82% | 0.00 | 1 | 19 | 1.28 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.10 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.78 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.50 | -0.03 | 0.01 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 0.45 | % | 0.01 | 3 | 0 | 0.92 | -0.10 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 50.00 | 0.65 | 0.90 | 0.78 | 0.62 | % | 0.02 | 4 | 0 | 0.86 | -0.13 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 51.00 | 0.85 | 1.10 | 0.98 | 0.90 | +0.35 | +63.64% | 0.02 | 7 | 5 | 0.86 | -0.15 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 52.00 | 1.05 | 1.30 | 1.18 | 0.85 | +0.08 | +10.39% | 0.02 | 25 | 2 | 0.85 | -0.19 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 53.00 | 1.30 | 1.55 | 1.43 | 1.28 | +0.77 | +150.98% | 0.03 | 7 | 24 | 0.85 | -0.22 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 54.00 | 1.55 | 1.90 | 1.73 | 1.45 | +0.80 | +123.08% | 0.03 | 7 | 1 | 0.85 | -0.26 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 1.85 | 2.25 | 2.05 | 2.00 | +1.16 | +138.10% | 0.04 | 15 | 14 | 0.84 | -0.30 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 56.00 | 2.10 | 2.65 | 2.38 | 2.25 | +1.20 | +114.29% | 0.04 | 6 | 16 | 0.83 | -0.34 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 57.00 | 2.60 | 3.10 | 2.85 | 2.85 | +1.10 | +62.86% | 0.05 | 3 | 2 | 0.84 | -0.38 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 57.50 | 2.35 | 3.40 | 2.88 | 2.82 | +0.97 | +52.44% | 0.05 | 12 | 16 | 0.79 | -0.40 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 58.00 | 3.30 | 3.70 | 3.50 | 3.20 | +1.65 | +106.46% | 0.06 | 5 | 8 | 0.88 | -0.42 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 58.50 | 3.50 | 3.90 | 3.70 | 3.75 | +1.80 | +92.31% | 0.06 | 8 | 2 | 0.87 | -0.44 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 59.00 | 3.80 | 4.20 | 4.00 | 3.80 | % | 0.07 | 9 | 0 | 0.88 | -0.46 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 59.50 | 3.30 | 4.50 | 3.90 | 4.10 | % | 0.07 | 11 | 0 | 0.80 | -0.48 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 60.00 | 4.40 | 4.80 | 4.60 | 4.29 | +2.04 | +90.67% | 0.08 | 14 | 23 | 0.89 | -0.50 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 60.50 | 4.70 | 5.10 | 4.90 | 3.60 | +1.30 | +56.53% | 0.08 | 4 | 6 | 0.89 | -0.52 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 61.00 | 4.50 | 5.50 | 5.00 | 5.00 | +2.18 | +77.31% | 0.08 | 9 | 30 | 0.85 | -0.54 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 61.50 | 5.20 | 5.80 | 5.50 | 4.19 | +0.99 | +30.94% | 0.09 | 1 | 3 | 0.89 | -0.56 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 62.00 | 5.60 | 6.10 | 5.85 | 5.97 | +2.81 | +88.93% | 0.09 | 1 | 12 | 0.90 | -0.58 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 62.50 | 5.90 | 6.50 | 6.20 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.90 | -0.59 | 0.04 | -0.14 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 63.00 | 5.70 | 6.80 | 6.25 | 6.62 | +3.10 | +88.07% | 0.10 | 17 | 34 | 0.84 | -0.61 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 64.00 | 6.20 | 7.60 | 6.90 | 6.20 | +2.10 | +51.22% | 0.11 | 7 | 10 | 0.83 | -0.64 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 7.60 | 8.60 | 8.10 | 6.74 | +2.24 | +49.78% | 0.12 | 1 | 29 | 0.94 | -0.67 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 66.00 | 8.10 | 9.10 | 8.60 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.88 | -0.70 | 0.03 | -0.13 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 67.00 | 8.70 | 10.00 | 9.35 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -0.72 | 0.03 | -0.13 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 68.00 | 10.10 | 10.80 | 10.45 | 9.10 | +2.40 | +35.83% | 0.15 | 4 | 2 | 0.95 | -0.75 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 69.00 | 11.10 | 11.60 | 11.35 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | -0.77 | 0.03 | -0.12 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 11.50 | 12.50 | 12.00 | 10.65 | +2.85 | +36.54% | 0.17 | 8 | 11 | 0.92 | -0.79 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 71.00 | 12.20 | 13.40 | 12.80 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.91 | -0.81 | 0.02 | -0.11 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 72.00 | 13.10 | 14.30 | 13.70 | 13.62 | % | 0.19 | 1 | 0 | 0.91 | -0.83 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 73.00 | 13.80 | 15.20 | 14.50 | % | 0.20 | 0 | 0 | 0.87 | -0.85 | 0.02 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 74.00 | 14.10 | 16.10 | 15.10 | % | 0.20 | 0 | 0 | 0.77 | -0.86 | 0.02 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 16.20 | 17.00 | 16.60 | % | 0.22 | 0 | 0 | 0.98 | -0.88 | 0.02 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 76.00 | 17.20 | 18.00 | 17.60 | % | 0.23 | 0 | 0 | 1.00 | -0.89 | 0.02 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 77.00 | 17.80 | 18.90 | 18.35 | % | 0.24 | 0 | 0 | 0.94 | -0.90 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 78.00 | 18.90 | 19.80 | 19.35 | % | 0.25 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 79.00 | 19.90 | 20.90 | 20.40 | % | 0.26 | 0 | 0 | 1.39 | -0.92 | 0.01 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 80.00 | 20.70 | 22.10 | 21.40 | % | 0.27 | 0 | 0 | 1.35 | -0.93 | 0.01 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 85.00 | 25.50 | 27.10 | 26.30 | % | 0.31 | 0 | 0 | 1.53 | -0.96 | 0.01 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 90.00 | 30.50 | 32.10 | 31.30 | % | 0.35 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 95.00 | 35.40 | 36.70 | 36.05 | % | 0.38 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 100.00 | 40.40 | 42.00 | 41.20 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 45.60 | 46.60 | 46.10 | % | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |