Options Chain for BLUE BIRD CORP COM (BLBD) - $57.96 as of 9/12/2025 8:38:47 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 | 34.40 | 37.50 | 35.95 | 21.06 | 0.00 | 0.00% | 1.60 | 0 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 31.90 | 35.00 | 33.45 | 33.74 | 0.00 | 0.00% | 1.34 | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 26.90 | 30.00 | 28.45 | % | 0.95 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 35.00 | 22.50 | 24.10 | 23.30 | 24.41 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 17.30 | 19.00 | 18.15 | 19.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 12.30 | 15.00 | 13.65 | 13.40 | 0.00 | 0.00% | 0.30 | 0 | 26 | 2.32 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 7.80 | 9.70 | 8.75 | 8.50 | +0.05 | +0.60% | 0.17 | 3 | 53 | 1.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 2.85 | 3.40 | 3.13 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 84 | 1.04 | 0.87 | 0.07 | -0.07 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.02 | -3.85% | 0.01 | 4 | 404 | 0.32 | 0.25 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.38 | 0.01 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:51 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 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.33 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.80 | -0.13 | 0.07 | -0.07 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 2.00 | 2.70 | 2.35 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.47 | -0.75 | 0.12 | -0.07 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 6.10 | 7.90 | 7.00 | % | 0.11 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 70.00 | 11.20 | 12.80 | 12.00 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 75.00 | 16.10 | 17.80 | 16.95 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 21.20 | 22.90 | 22.05 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |