Options Chain for BALLARD PWR SYS INC NEW COM (BLDP) - $6.19 as of 5/29/2026 3:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 5.50 | 5.05 | 5.15 | 0.00 | 0.00% | 5.05 | 0 | 3 | 7.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:47 PM EST |
| 2.00 | 3.50 | 4.50 | 4.00 | 4.27 | 0.00 | 0.00% | 2.00 | 0 | 6 | 4.79 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:47 PM EST |
| 3.00 | 2.55 | 3.40 | 2.98 | 3.20 | 0.00 | 0.00% | 0.99 | 0 | 403 | 2.84 | 0.99 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 1:58:47 PM EST |
| 4.00 | 2.25 | 2.40 | 2.33 | 2.30 | +0.10 | +4.55% | 0.58 | 2 | 2,634 | 1.57 | 0.93 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 5.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.05 | +3.58% | 0.30 | 277 | 10,949 | 1.36 | 0.80 | 0.14 | -0.01 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 6.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.05 | +6.25% | 0.13 | 755 | 5,424 | 1.21 | 0.60 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 7.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.05 | -10.64% | 0.06 | 1,611 | 18,423 | 1.23 | 0.39 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 67 | 1,473 | 1.26 | 0.25 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.01 | -5.56% | 0.02 | 171 | 165 | 1.37 | 0.18 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 37 | 95 | 1.44 | 0.14 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.10 | +200.00% | 0.01 | 2 | 1 | 2.24 | 0.05 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.84 | 0.04 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 1:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:47 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 915 | 1.99 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.03 | 1 | 1,518 | 1.53 | -0.07 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.01 | -4.35% | 0.05 | 61 | 1,685 | 1.27 | -0.20 | 0.14 | -0.01 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.56 | -0.14 | -20.00% | 0.10 | 49 | 297 | 1.23 | -0.40 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.10 | -0.17 | -13.39% | 0.17 | 11 | 42 | 1.21 | -0.61 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 8.00 | 1.90 | 2.10 | 2.00 | 1.96 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.22 | -0.75 | 0.17 | -0.02 | 5/28/2026 | 5/29/2026 1:58:47 PM EST |
| 9.00 | 2.80 | 3.40 | 3.10 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.60 | -0.82 | 0.12 | -0.01 | 5/28/2026 | 5/29/2026 1:58:47 PM EST |
| 10.00 | 3.60 | 4.30 | 3.95 | 3.90 | 0.00 | 0.00% | 0.40 | 0 | 95 | 2.48 | -0.85 | 0.10 | -0.01 | 5/28/2026 | 5/29/2026 1:58:47 PM EST |
| 11.00 | 4.50 | 5.30 | 4.90 | 4.95 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.73 | -0.95 | 0.05 | 0.00 | 5/27/2026 | 5/29/2026 1:58:47 PM EST |
| 12.00 | 5.40 | 6.40 | 5.90 | % | 0.49 | 0 | 0 | 3.15 | -0.96 | 0.04 | -0.01 | 5/29/2026 1:58:47 PM EST |