Options Chain for BLUE BIRD CORP COM (BLBD) - $39.02 as of 5/30/2025 6:28:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.60 | 23.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 18.10 | 20.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 15.60 | 18.40 | 18.18 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 13.10 | 15.90 | 13.58 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 8.20 | 10.90 | 10.77 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 2.75 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 46 | 0.48 | 0.84 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 1.00 | 1.25 | 1.11 | -0.28 | -20.15% | 44 | 157 | 0.43 | 0.41 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 12 | 145 | 0.44 | 0.08 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.96 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.75 | 0.04 | 0.00 | 0.00% | 0 | 75 | 2.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 37 | 0.71 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.30 | 0.45 | 0.40 | -0.05 | -11.12% | 1 | 264 | 0.46 | -0.16 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 2.00 | 2.40 | 1.77 | 0.00 | 0.00% | 0 | 119 | 0.42 | -0.59 | 0.10 | -0.04 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 5.60 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.92 | 0.04 | -0.02 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 10.40 | 11.50 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST |