Options Chain for BLUE BIRD CORP COM (BLBD) - $32.93 as of 3/31/2025 3:18:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.40 | 14.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 22.50 | 9.40 | 12.10 | 20.20 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 3:59:55 PM EST |
| 25.00 | 7.40 | 9.60 | 10.04 | 0.00 | 0.00% | 0 | 24 | 2.03 | 0.98 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 30.00 | 3.00 | 3.20 | 4.98 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.74 | 0.08 | -0.04 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 0.60 | 0.70 | 0.65 | -0.15 | -18.75% | 38 | 492 | 0.57 | 0.27 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.15 | 0.14 | -0.01 | -6.67% | 19 | 693 | 0.59 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,971 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 269 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 251 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 144 | 2.07 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 37 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 17 | 2.41 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 25 | 2.56 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.69 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.93 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 232 | 0.88 | -0.02 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 30.00 | 0.55 | 0.70 | 0.61 | -0.04 | -6.16% | 52 | 271 | 0.56 | -0.26 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 3.00 | 3.30 | 3.08 | +0.16 | +5.48% | 7 | 1,252 | 0.50 | -0.73 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 40.00 | 7.40 | 7.80 | 7.65 | +0.41 | +5.67% | 37 | 374 | 0.86 | -0.96 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 45.00 | 12.40 | 12.90 | 10.65 | 0.00 | 0.00% | 0 | 150 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 17.20 | 19.00 | 14.70 | 0.00 | 0.00% | 0 | 4 | 2.06 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 21.10 | 23.90 | 20.40 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 26.00 | 29.60 | 12.30 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 3:59:55 PM EST |
| 65.00 | 30.60 | 35.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 36.00 | 39.10 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 75.00 | 40.70 | 43.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 80.00 | 46.90 | 49.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |