Options Chain for BLUE BIRD CORP COM (BLBD) - $38.99 as of 11/20/2024 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.10 | 19.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.35 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 13.40 | 16.40 | 18.15 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.98 | 0.01 | -0.01 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 8.80 | 11.10 | 14.93 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.90 | 0.02 | -0.03 | 10/22/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 5.70 | 6.10 | 4.30 | -0.20 | -4.45% | 7 | 249 | 0.74 | 0.75 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 2.05 | 3.40 | 2.90 | +0.60 | +26.09% | 27 | 320 | 0.76 | 0.52 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 1.35 | 1.55 | 1.45 | +0.50 | +52.64% | 65 | 447 | 0.72 | 0.31 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.35 | 0.90 | 0.60 | +0.19 | +46.35% | 7 | 230 | 0.73 | 0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.05 | 1.75 | 0.21 | 0.00 | 0.00% | 0 | 87 | 0.93 | 0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.64 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.65 | 0.05 | % | 1 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 25.00 | 0.00 | 0.25 | 0.13 | -0.03 | -18.75% | 7 | 3 | 1.04 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | -0.07 | -12.73% | 29 | 435 | 0.82 | -0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 1.35 | 1.65 | 1.35 | -0.50 | -27.03% | 149 | 204 | 0.75 | -0.25 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 3.10 | 3.80 | 3.70 | -0.55 | -12.95% | 42 | 270 | 0.75 | -0.48 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 6.70 | 7.30 | 7.30 | -1.28 | -14.92% | 42 | 77 | 0.75 | -0.69 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 10.60 | 12.50 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.83 | 0.03 | -0.04 | 10/22/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 14.70 | 17.80 | 17.88 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.92 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 19.90 | 22.60 | % | 0 | 0 | 1.61 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 24.00 | 27.70 | % | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST |