Options Chain for BENDING SPOONS SPA COM SHS (BSP) - $33.86 as of 7/27/2026 7:14:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.20 | 18.10 | 16.15 | % | 0.92 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 20.00 | 11.80 | 15.70 | 13.75 | % | 0.69 | 0 | 0 | 1.86 | 0.97 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 22.50 | 9.40 | 13.50 | 11.45 | % | 0.51 | 0 | 0 | 1.65 | 0.94 | 0.01 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 25.00 | 7.20 | 11.30 | 9.25 | % | 0.37 | 0 | 0 | 1.45 | 0.89 | 0.02 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 30.00 | 3.70 | 7.50 | 5.60 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.69 | 0.71 | 0.04 | -0.03 | 7/17/2026 | 7/27/2026 3:59:48 PM EST |
| 35.00 | 1.45 | 4.60 | 3.03 | 3.00 | % | 0.09 | 4 | 0 | 0.70 | 0.50 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:48 PM EST | |
| 40.00 | 0.00 | 3.00 | 1.50 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 150 | 1.03 | 0.32 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 2.50 | 1.25 | 0.80 | -0.30 | -27.28% | 0.03 | 1 | 23 | 1.16 | 0.19 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.99 | 0.10 | 0.02 | -0.02 | 7/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | 2.20 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.88 | -0.03 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 22.50 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 0 | 1.62 | -0.06 | 0.01 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.22 | -0.11 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 3:59:48 PM EST |
| 30.00 | 0.45 | 3.60 | 2.03 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 1,501 | 0.73 | -0.29 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 35.00 | 3.10 | 6.10 | 4.60 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | -0.50 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 40.00 | 6.50 | 10.00 | 8.25 | % | 0.21 | 0 | 0 | 1.14 | -0.68 | 0.04 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 45.00 | 10.80 | 14.10 | 12.45 | % | 0.28 | 0 | 0 | 1.18 | -0.81 | 0.03 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 50.00 | 15.50 | 18.70 | 17.10 | % | 0.34 | 0 | 0 | 1.28 | -0.90 | 0.02 | -0.02 | 7/27/2026 3:59:48 PM EST |