Options Chain for BULLISH ORD SHS (BLSH) - $35.98 as of 9/8/2026 8:51:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.35 | 23.75 | 22.55 | 15.72 | 0.00 | 0.00% | 1.80 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:50 PM EST |
| 15.00 | 18.85 | 21.25 | 20.05 | 10.00 | 0.00 | 0.00% | 1.34 | 0 | 24 | 3.15 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:50 PM EST |
| 17.50 | 16.35 | 18.75 | 17.55 | 7.67 | 0.00 | 0.00% | 1.00 | 0 | 14 | 2.66 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:50 PM EST |
| 20.00 | 13.85 | 16.25 | 15.05 | 17.00 | 0.00 | 0.00% | 0.75 | 0 | 14 | 2.24 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 21.00 | 12.90 | 15.35 | 14.13 | % | 0.67 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 22.00 | 11.85 | 14.30 | 13.08 | % | 0.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 22.50 | 11.35 | 13.80 | 12.58 | 5.35 | 0.00 | 0.00% | 0.56 | 0 | 247 | 1.87 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:50 PM EST |
| 23.00 | 10.85 | 13.45 | 12.15 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 24.00 | 9.90 | 12.35 | 11.13 | % | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 24.50 | 10.00 | 11.75 | 10.88 | % | 0.44 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 25.00 | 9.40 | 11.25 | 10.33 | 10.12 | 0.00 | 0.00% | 0.41 | 0 | 789 | 1.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 25.50 | 8.45 | 10.85 | 9.65 | % | 0.38 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 26.00 | 7.90 | 10.40 | 9.15 | 6.89 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 26.50 | 7.40 | 9.75 | 8.58 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:50 PM EST |
| 27.00 | 6.90 | 9.30 | 8.10 | 8.04 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 27.50 | 7.55 | 8.80 | 8.18 | 8.02 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 28.00 | 6.25 | 8.45 | 7.35 | 4.97 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 28.50 | 5.45 | 7.90 | 6.68 | % | 0.23 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 29.00 | 5.10 | 7.70 | 6.40 | % | 0.22 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 29.50 | 4.60 | 6.90 | 5.75 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.01 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 30.00 | 4.90 | 6.45 | 5.68 | 6.85 | 0.00 | 0.00% | 0.19 | 0 | 2,131 | 0.95 | 0.98 | 0.04 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 30.50 | 3.90 | 6.05 | 4.98 | 3.63 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.04 | 0.94 | 0.05 | -0.01 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 31.00 | 3.55 | 5.55 | 4.55 | 6.05 | 0.00 | 0.00% | 0.15 | 0 | 241 | 0.98 | 0.92 | 0.05 | -0.01 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 31.50 | 3.15 | 5.15 | 4.15 | 2.87 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.96 | 0.88 | 0.06 | -0.02 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 32.00 | 3.70 | 4.80 | 4.25 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.96 | 0.84 | 0.07 | -0.03 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 32.50 | 3.20 | 4.40 | 3.80 | 2.49 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.94 | 0.80 | 0.07 | -0.03 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 33.00 | 3.00 | 3.85 | 3.43 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.63 | 0.76 | 0.07 | -0.04 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 33.50 | 2.75 | 3.65 | 3.20 | 2.53 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.70 | 0.72 | 0.08 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 34.00 | 2.28 | 3.30 | 2.79 | 3.54 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.67 | 0.67 | 0.08 | -0.05 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 34.50 | 2.05 | 2.91 | 2.48 | % | 0.07 | 0 | 0 | 0.67 | 0.63 | 0.08 | -0.05 | 9/4/2026 3:59:50 PM EST | |||
| 35.00 | 2.02 | 2.68 | 2.35 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 2,026 | 0.73 | 0.58 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 36.00 | 1.33 | 2.08 | 1.71 | 1.39 | 0.00 | 0.00% | 0.05 | 0 | 2,014 | 0.67 | 0.50 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 37.00 | 1.28 | 1.72 | 1.50 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.74 | 0.42 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 38.00 | 0.71 | 1.40 | 1.06 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.70 | 0.34 | 0.08 | -0.06 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 39.00 | 0.52 | 1.24 | 0.88 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.74 | 0.28 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 40.00 | 0.45 | 0.88 | 0.67 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1,192 | 0.74 | 0.22 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 41.00 | 0.26 | 0.66 | 0.46 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.17 | 0.05 | -0.04 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 42.00 | 0.11 | 0.48 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | 0.13 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.90 | 0.05 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.78 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.21 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.05 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 24.50 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 498 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 0.49 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:50 PM EST |
| 26.50 | 0.00 | 0.47 | 0.24 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 28.50 | 0.00 | 0.51 | 0.26 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.56 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 29.50 | 0.01 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 30.00 | 0.15 | 0.31 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,164 | 0.70 | -0.02 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 0.49 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.83 | -0.06 | 0.05 | -0.01 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 31.00 | 0.08 | 0.62 | 0.35 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.08 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 31.50 | 0.15 | 0.69 | 0.42 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.12 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 32.00 | 0.20 | 0.83 | 0.52 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.65 | -0.16 | 0.07 | -0.03 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 32.50 | 0.28 | 0.75 | 0.52 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.60 | -0.20 | 0.07 | -0.03 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 33.00 | 0.57 | 1.31 | 0.94 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.73 | -0.24 | 0.07 | -0.04 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 33.50 | 0.72 | 1.35 | 1.04 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.70 | -0.28 | 0.08 | -0.04 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 34.00 | 0.57 | 1.68 | 1.13 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.66 | -0.33 | 0.08 | -0.05 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 34.50 | 0.93 | 1.90 | 1.42 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.70 | -0.37 | 0.08 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 35.00 | 1.25 | 2.10 | 1.68 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 518 | 0.71 | -0.42 | 0.08 | -0.06 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 36.00 | 1.66 | 2.68 | 2.17 | 2.91 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.70 | -0.50 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 37.00 | 1.94 | 3.30 | 2.62 | 2.24 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | -0.58 | 0.08 | -0.06 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 38.00 | 2.65 | 4.05 | 3.35 | 4.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.66 | 0.08 | -0.06 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 39.00 | 3.55 | 4.80 | 4.18 | % | 0.11 | 0 | 0 | 0.67 | -0.72 | 0.07 | -0.05 | 9/4/2026 3:59:50 PM EST | |||
| 40.00 | 3.80 | 6.65 | 5.23 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 272 | 1.39 | -0.78 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 41.00 | 5.10 | 7.50 | 6.30 | % | 0.15 | 0 | 0 | 1.44 | -0.83 | 0.05 | -0.04 | 9/4/2026 3:59:50 PM EST | |||
| 42.00 | 6.05 | 8.40 | 7.23 | % | 0.17 | 0 | 0 | 1.49 | -0.87 | 0.04 | -0.03 | 9/4/2026 3:59:50 PM EST | |||
| 45.00 | 8.80 | 10.90 | 9.85 | 11.98 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.54 | -0.95 | 0.02 | -0.02 | 8/31/2026 | 9/4/2026 3:59:50 PM EST |
| 50.00 | 13.75 | 16.15 | 14.95 | 26.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 3:59:50 PM EST |
| 55.00 | 18.75 | 21.15 | 19.95 | 20.43 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 9/4/2026 3:59:50 PM EST |
| 60.00 | 23.75 | 26.15 | 24.95 | 21.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 9/4/2026 3:59:50 PM EST |
| 65.00 | 28.70 | 31.10 | 29.90 | 33.91 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/4/2026 3:59:50 PM EST |
| 70.00 | 33.55 | 36.10 | 34.83 | % | 0.50 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST |