Options Chain for BLUE BIRD CORP COM (BLBD) - $50.31 as of 2/2/2026 10:12:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.30 | 21.70 | 20.50 | 18.50 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 35.00 | 14.10 | 16.80 | 15.45 | % | 0.44 | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 40.00 | 9.40 | 12.00 | 10.70 | 9.85 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.34 | 0.90 | 0.02 | -0.04 | 1/16/2026 | 2/2/2026 9:59:02 AM EST |
| 45.00 | 5.00 | 7.60 | 6.30 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.64 | 0.75 | 0.04 | -0.07 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 50.00 | 3.00 | 4.00 | 3.50 | 3.51 | +0.28 | +8.67% | 0.07 | 50 | 178 | 0.73 | 0.52 | 0.05 | -0.09 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 55.00 | 0.10 | 1.95 | 1.03 | 1.36 | +0.14 | +11.48% | 0.02 | 1 | 163 | 0.54 | 0.28 | 0.04 | -0.07 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.23 | 0.12 | 0.03 | -0.04 | 1/27/2026 | 2/2/2026 9:59:02 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.04 | 0.01 | -0.02 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 2/2/2026 9:59:02 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:02 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.11 | +122.23% | 0.00 | 10 | 135 | 1.02 | -0.03 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.34 | -0.38 | -52.78% | 0.01 | 4 | 73 | 0.85 | -0.10 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 45.00 | 0.85 | 1.15 | 1.00 | 0.99 | -0.14 | -12.39% | 0.02 | 3 | 300 | 0.80 | -0.25 | 0.04 | -0.07 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 50.00 | 2.30 | 2.65 | 2.48 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.72 | -0.48 | 0.05 | -0.09 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 55.00 | 5.00 | 6.90 | 5.95 | 7.83 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.81 | -0.72 | 0.04 | -0.07 | 1/12/2026 | 2/2/2026 9:59:02 AM EST |
| 60.00 | 9.00 | 11.00 | 10.00 | % | 0.17 | 0 | 0 | 0.82 | -0.88 | 0.03 | -0.04 | 2/2/2026 9:59:02 AM EST | |||
| 65.00 | 12.70 | 16.20 | 14.45 | % | 0.22 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.02 | 2/2/2026 9:59:02 AM EST | |||
| 70.00 | 18.40 | 21.10 | 19.75 | % | 0.28 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 75.00 | 23.40 | 26.10 | 24.75 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST |