Options Chain for BIOLIFE SOLUTIONS INC COM NEW (BLFS) - $31.15 as of 7/23/2026 10:23:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 18.70 | 16.70 | % | 1.11 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 17.50 | 12.20 | 16.20 | 14.20 | % | 0.81 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 20.00 | 9.70 | 13.70 | 11.70 | % | 0.58 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 22.50 | 7.20 | 11.20 | 9.20 | % | 0.41 | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 25.00 | 6.30 | 7.90 | 7.10 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.42 | 0.94 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 30.00 | 2.20 | 2.70 | 2.45 | 2.30 | 0.00 | 0.00% | 0.08 | 1 | 33 | 0.45 | 0.63 | 0.08 | -0.03 | 7/23/2026 | 7/22/2026 3:59:54 PM EST |
| 35.00 | 0.50 | 0.55 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 37 | 1,082 | 0.47 | 0.23 | 0.07 | -0.02 | 7/23/2026 | 7/22/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.05 | 0.02 | -0.01 | 7/20/2026 | 7/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.69 | -0.01 | 0.01 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 334 | 0.50 | -0.06 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 0.58 | -0.37 | 0.08 | -0.03 | 7/22/2026 3:59:54 PM EST | |||
| 35.00 | 1.75 | 5.80 | 3.78 | % | 0.11 | 0 | 0 | 1.11 | -0.77 | 0.07 | -0.02 | 7/22/2026 3:59:54 PM EST | |||
| 40.00 | 6.40 | 10.40 | 8.40 | % | 0.21 | 0 | 0 | 1.36 | -0.95 | 0.02 | -0.01 | 7/22/2026 3:59:54 PM EST |