Options Chain for BULLISH ORD SHS (BLSH) - $23.80 as of 8/4/2026 9:06:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.90 | 11.65 | 10.28 | % | 0.79 | 0 | 0 | 2.18 | 0.99 | 0.01 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 14.00 | 7.75 | 10.75 | 9.25 | % | 0.66 | 0 | 0 | 2.05 | 0.98 | 0.01 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 15.00 | 6.85 | 9.55 | 8.20 | % | 0.55 | 0 | 0 | 1.71 | 0.96 | 0.01 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 16.00 | 5.95 | 8.70 | 7.33 | % | 0.46 | 0 | 0 | 1.63 | 0.94 | 0.02 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 17.00 | 5.70 | 7.80 | 6.75 | % | 0.40 | 0 | 0 | 1.51 | 0.91 | 0.03 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 18.00 | 4.20 | 6.95 | 5.58 | % | 0.31 | 0 | 0 | 1.42 | 0.88 | 0.03 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 19.00 | 4.10 | 6.45 | 5.28 | % | 0.28 | 0 | 0 | 1.49 | 0.83 | 0.04 | -0.03 | 8/4/2026 3:59:54 PM EST | |||
| 20.00 | 3.35 | 5.40 | 4.38 | % | 0.22 | 0 | 0 | 1.29 | 0.78 | 0.05 | -0.03 | 8/4/2026 3:59:54 PM EST | |||
| 21.00 | 2.88 | 5.00 | 3.94 | 2.49 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.84 | 0.73 | 0.05 | -0.03 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 22.00 | 2.90 | 3.60 | 3.25 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.84 | 0.67 | 0.06 | -0.04 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 23.00 | 2.35 | 3.05 | 2.70 | 2.32 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.60 | 0.06 | -0.04 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 24.00 | 1.98 | 2.89 | 2.44 | 2.05 | 0.00 | 0.00% | 0.10 | 1 | 1 | 0.92 | 0.54 | 0.07 | -0.04 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 25.00 | 1.57 | 2.14 | 1.86 | 0.94 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.85 | 0.47 | 0.07 | -0.04 | 7/30/2026 | 8/4/2026 3:59:54 PM EST |
| 26.00 | 1.25 | 1.82 | 1.54 | % | 0.06 | 0 | 0 | 0.86 | 0.41 | 0.06 | -0.04 | 8/4/2026 3:59:54 PM EST | |||
| 27.00 | 0.87 | 1.56 | 1.22 | 1.19 | +0.31 | +35.23% | 0.05 | 313 | 14 | 0.85 | 0.35 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 28.00 | 0.79 | 1.30 | 1.05 | 0.85 | +0.23 | +37.10% | 0.04 | 1 | 6 | 0.88 | 0.30 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 29.00 | 0.62 | 1.13 | 0.88 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.89 | 0.25 | 0.05 | -0.03 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 30.00 | 0.30 | 0.70 | 0.50 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.78 | 0.20 | 0.05 | -0.03 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 31.00 | 0.41 | 0.87 | 0.64 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.92 | 0.17 | 0.04 | -0.02 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 32.00 | 0.13 | 0.75 | 0.44 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.13 | 0.04 | -0.02 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 33.00 | 0.27 | 0.44 | 0.36 | % | 0.01 | 0 | 0 | 0.89 | 0.11 | 0.03 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 35.00 | 0.13 | 0.30 | 0.22 | 0.13 | -0.26 | -66.67% | 0.01 | 1 | 1 | 0.87 | 0.07 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.97 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 14.00 | 0.02 | 0.17 | 0.10 | 0.07 | -0.11 | -61.12% | 0.01 | 4 | 17 | 1.01 | -0.02 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 15.00 | 0.07 | 0.24 | 0.16 | 0.24 | +0.04 | +20.00% | 0.01 | 2 | 7 | 1.02 | -0.04 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 16.00 | 0.12 | 0.67 | 0.40 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.13 | -0.06 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 17.00 | 0.04 | 0.67 | 0.36 | 0.47 | +0.09 | +23.69% | 0.02 | 2 | 1 | 0.92 | -0.09 | 0.03 | -0.02 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.02 | -0.12 | 0.03 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.99 | 0.50 | % | 0.03 | 0 | 0 | 1.10 | -0.17 | 0.04 | -0.03 | 8/4/2026 3:59:54 PM EST | |||
| 20.00 | 0.53 | 1.23 | 0.88 | % | 0.04 | 0 | 0 | 0.90 | -0.22 | 0.05 | -0.03 | 8/4/2026 3:59:54 PM EST | |||
| 21.00 | 0.92 | 1.55 | 1.24 | 1.73 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.92 | -0.27 | 0.05 | -0.03 | 7/28/2026 | 8/4/2026 3:59:54 PM EST |
| 22.00 | 1.08 | 2.08 | 1.58 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | -0.33 | 0.06 | -0.04 | 7/29/2026 | 8/4/2026 3:59:54 PM EST |
| 23.00 | 1.54 | 2.72 | 2.13 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.93 | -0.40 | 0.06 | -0.04 | 7/28/2026 | 8/4/2026 3:59:54 PM EST |
| 24.00 | 2.10 | 3.20 | 2.65 | % | 0.11 | 0 | 0 | 0.92 | -0.46 | 0.07 | -0.04 | 8/4/2026 3:59:54 PM EST | |||
| 25.00 | 2.90 | 3.65 | 3.28 | 4.14 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.93 | -0.53 | 0.07 | -0.04 | 7/31/2026 | 8/4/2026 3:59:54 PM EST |
| 26.00 | 3.15 | 4.15 | 3.65 | % | 0.14 | 0 | 0 | 0.83 | -0.59 | 0.06 | -0.04 | 8/4/2026 3:59:54 PM EST | |||
| 27.00 | 4.20 | 4.85 | 4.53 | % | 0.17 | 0 | 0 | 0.89 | -0.65 | 0.06 | -0.03 | 8/4/2026 3:59:54 PM EST | |||
| 28.00 | 4.60 | 6.00 | 5.30 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.88 | -0.70 | 0.06 | -0.03 | 7/30/2026 | 8/4/2026 3:59:54 PM EST |
| 29.00 | 5.25 | 7.40 | 6.33 | % | 0.22 | 0 | 0 | 1.42 | -0.75 | 0.05 | -0.03 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 6.55 | 7.20 | 6.88 | 7.28 | -0.15 | -2.02% | 0.23 | 8 | 8 | 0.87 | -0.80 | 0.05 | -0.03 | 8/4/2026 | 8/4/2026 3:59:54 PM EST |
| 31.00 | 7.05 | 9.15 | 8.10 | % | 0.26 | 0 | 0 | 1.49 | -0.83 | 0.04 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 32.00 | 8.00 | 10.05 | 9.03 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.53 | -0.87 | 0.04 | -0.02 | 7/28/2026 | 8/4/2026 3:59:54 PM EST |
| 33.00 | 8.95 | 10.95 | 9.95 | % | 0.30 | 0 | 0 | 1.64 | -0.89 | 0.03 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 35.00 | 10.85 | 12.85 | 11.85 | % | 0.34 | 0 | 0 | 1.74 | -0.93 | 0.02 | -0.01 | 8/4/2026 3:59:54 PM EST |