Options Chain for BLUE BIRD CORP COM (BLBD) - $44.97 as of 8/1/2025 8:00:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.40 | 23.00 | 21.70 | 21.06 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:50 PM EST |
| 25.00 | 18.20 | 20.20 | 19.20 | % | 0.77 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:50 PM EST | |||
| 30.00 | 13.40 | 14.90 | 14.15 | % | 0.47 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.02 | 8/1/2025 3:59:50 PM EST | |||
| 35.00 | 8.90 | 11.00 | 9.95 | % | 0.28 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.03 | 8/1/2025 3:59:50 PM EST | |||
| 40.00 | 4.70 | 7.00 | 5.85 | % | 0.15 | 0 | 0 | 0.61 | 0.70 | 0.04 | -0.04 | 8/1/2025 3:59:50 PM EST | |||
| 45.00 | 2.55 | 3.10 | 2.83 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.53 | 0.48 | 0.05 | -0.04 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
| 50.00 | 1.00 | 1.90 | 1.45 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.56 | 0.28 | 0.04 | -0.03 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 55.00 | 0.20 | 1.20 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.15 | 0.03 | -0.02 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.07 | 0.02 | -0.01 | 7/25/2025 | 8/1/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.01 | -0.01 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.12 | -0.03 | 0.01 | -0.02 | 8/1/2025 3:59:50 PM EST | |||
| 35.00 | 0.25 | 1.25 | 0.75 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.61 | -0.13 | 0.02 | -0.03 | 7/22/2025 | 8/1/2025 3:59:50 PM EST |
| 40.00 | 0.90 | 2.70 | 1.80 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.55 | -0.30 | 0.04 | -0.04 | 7/21/2025 | 8/1/2025 3:59:50 PM EST |
| 45.00 | 3.50 | 4.80 | 4.15 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.54 | -0.52 | 0.05 | -0.04 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 50.00 | 6.60 | 8.00 | 7.30 | % | 0.15 | 0 | 0 | 0.45 | -0.72 | 0.04 | -0.03 | 8/1/2025 3:59:50 PM EST | |||
| 55.00 | 11.10 | 12.40 | 11.75 | % | 0.21 | 0 | 0 | 0.69 | -0.85 | 0.03 | -0.02 | 8/1/2025 3:59:50 PM EST | |||
| 60.00 | 15.60 | 18.30 | 16.95 | % | 0.28 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.01 | 8/1/2025 3:59:50 PM EST | |||
| 65.00 | 19.70 | 23.30 | 21.50 | % | 0.33 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 8/1/2025 3:59:50 PM EST |