Options Chain for BLUE BIRD CORP COM (BLBD) - $45.35 as of 7/25/2025 1:38:18 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 | 22.70 | 24.70 | 23.70 | 20.45 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 12:44:00 PM EST |
| 25.00 | 20.90 | 21.60 | 21.25 | 21.22 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 12:44:00 PM EST |
| 30.00 | 15.30 | 17.00 | 16.15 | % | 0.54 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 35.00 | 10.60 | 13.10 | 11.85 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.91 | 0.93 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 40.00 | 6.70 | 7.20 | 6.95 | 6.26 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.67 | 0.81 | 0.04 | -0.05 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 45.00 | 3.40 | 3.60 | 3.50 | 3.02 | 0.00 | 0.00% | 0.08 | 0 | 1,000 | 0.64 | 0.58 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 50.00 | 1.30 | 1.45 | 1.38 | 1.34 | +0.19 | +16.53% | 0.03 | 1,015 | 837 | 0.60 | 0.32 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.67 | 0.14 | 0.03 | -0.04 | 7/21/2025 | 7/25/2025 12:44:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.05 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 12:44:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 7/25/2025 12:44:00 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.80 | -0.07 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 40.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.06 | -6.60% | 0.02 | 10 | 688 | 0.71 | -0.19 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 45.00 | 2.20 | 2.35 | 2.28 | 2.42 | -0.18 | -6.93% | 0.05 | 12 | 125 | 0.64 | -0.42 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 50.00 | 5.00 | 5.40 | 5.20 | % | 0.10 | 0 | 0 | 0.79 | -0.68 | 0.05 | -0.06 | 7/25/2025 12:44:00 PM EST | |||
| 55.00 | 9.10 | 9.80 | 9.45 | % | 0.17 | 0 | 0 | 0.69 | -0.86 | 0.03 | -0.04 | 7/25/2025 12:44:00 PM EST | |||
| 60.00 | 13.70 | 15.90 | 14.80 | % | 0.25 | 0 | 0 | 1.26 | -0.95 | 0.01 | -0.02 | 7/25/2025 12:44:00 PM EST |