Options Chain for BLUE BIRD CORP COM (BLBD) - $58.75 as of 4/2/2026 1:42:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.70 | 35.90 | 33.80 | 29.50 | 0.00 | 0.00% | 1.35 | 0 | 5 | 4.17 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:57 PM EST |
| 30.00 | 27.70 | 30.30 | 29.00 | % | 0.97 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 35.00 | 22.40 | 25.40 | 23.90 | 13.50 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 4/2/2026 3:59:57 PM EST |
| 40.00 | 17.80 | 20.10 | 18.95 | 12.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 4/2/2026 3:59:57 PM EST |
| 45.00 | 12.30 | 15.30 | 13.80 | 12.10 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:57 PM EST |
| 50.00 | 8.00 | 10.40 | 9.20 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 59 | 1.18 | 0.95 | 0.02 | -0.01 | 3/30/2026 | 4/2/2026 3:59:57 PM EST |
| 55.00 | 3.10 | 6.30 | 4.70 | 3.00 | +0.11 | +3.81% | 0.09 | 2 | 84 | 0.96 | 0.75 | 0.06 | -0.05 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 60.00 | 0.55 | 2.55 | 1.55 | 1.30 | +0.55 | +73.34% | 0.03 | 2 | 122 | 0.47 | 0.40 | 0.07 | -0.07 | 4/2/2026 | 4/2/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.79 | 0.13 | 0.04 | -0.04 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.05 | 0.03 | 0.01 | -0.01 | 3/31/2026 | 4/2/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 4/2/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 4/2/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 4/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.34 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 4/2/2026 3:59:57 PM EST |
| 40.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 3:59:57 PM EST |
| 45.00 | 0.10 | 1.45 | 0.78 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | -0.05 | 0.02 | -0.01 | 3/30/2026 | 4/2/2026 3:59:57 PM EST |
| 55.00 | 0.15 | 2.45 | 1.30 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.55 | -0.25 | 0.06 | -0.05 | 3/30/2026 | 4/2/2026 3:59:57 PM EST |
| 60.00 | 1.80 | 4.50 | 3.15 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.45 | -0.60 | 0.07 | -0.07 | 4/1/2026 | 4/2/2026 3:59:57 PM EST |
| 65.00 | 5.10 | 7.50 | 6.30 | % | 0.10 | 0 | 0 | 0.64 | -0.87 | 0.04 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 70.00 | 9.70 | 12.90 | 11.30 | 14.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 8/19/2025 | 4/2/2026 3:59:57 PM EST |
| 75.00 | 14.90 | 17.60 | 16.25 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 80.00 | 19.70 | 22.50 | 21.10 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 85.00 | 24.90 | 27.40 | 26.15 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST | |||
| 90.00 | 29.70 | 32.60 | 31.15 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:57 PM EST |