Options Chain for BLUE BIRD CORP COM (BLBD) - $46.32 as of 9/6/2024 8:19:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.40 | 22.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:41 PM EST | |||
| 30.00 | 15.40 | 17.80 | 20.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:41 PM EST |
| 35.00 | 10.40 | 12.90 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:41 PM EST | |||
| 40.00 | 6.30 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.90 | 0.03 | -0.06 | 8/23/2024 | 9/6/2024 3:59:41 PM EST |
| 45.00 | 2.05 | 3.10 | 2.79 | -1.46 | -34.36% | 6 | 46 | 0.44 | 0.65 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:41 PM EST |
| 50.00 | 0.35 | 1.65 | 0.70 | -0.97 | -58.09% | 12 | 165 | 0.59 | 0.26 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:41 PM EST |
| 55.00 | 0.10 | 0.55 | 0.15 | -0.20 | -57.15% | 93 | 286 | 0.73 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 48 | 1.16 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:41 PM EST |
| 75.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:41 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:41 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.35 | -0.01 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:41 PM EST |
| 40.00 | 0.15 | 0.75 | 0.30 | +0.05 | +20.00% | 2 | 45 | 0.73 | -0.10 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:41 PM EST |
| 45.00 | 0.50 | 1.70 | 1.40 | +0.75 | +115.39% | 8 | 124 | 0.50 | -0.35 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:41 PM EST |
| 50.00 | 3.70 | 5.10 | 3.00 | 0.00 | 0.00% | 0 | 30 | 0.81 | -0.74 | 0.07 | -0.06 | 9/3/2024 | 9/6/2024 3:59:41 PM EST |
| 55.00 | 7.80 | 9.90 | 7.30 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.94 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:41 PM EST |
| 60.00 | 13.00 | 15.00 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:41 PM EST | |||
| 65.00 | 17.80 | 19.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:41 PM EST | |||
| 70.00 | 22.90 | 24.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:41 PM EST | |||
| 75.00 | 27.80 | 29.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:41 PM EST |