Options Chain for BIOLIFE SOLUTIONS INC COM NEW (BLFS) - $22.82 as of 6/18/2025 8:29:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.00 | 12.00 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 6/17/2025 3:59:49 PM EST | |||
| 15.00 | 5.50 | 9.50 | % | 0 | 0 | 8.41 | 0.97 | 0.02 | -0.06 | 6/17/2025 3:59:49 PM EST | |||
| 17.50 | 3.00 | 7.00 | % | 0 | 0 | 6.44 | 0.87 | 0.04 | -0.17 | 6/17/2025 3:59:49 PM EST | |||
| 20.00 | 0.60 | 5.00 | % | 0 | 0 | 5.36 | 0.69 | 0.07 | -0.28 | 6/17/2025 3:59:49 PM EST | |||
| 22.50 | 0.05 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.47 | 0.09 | -0.31 | 5/19/2025 | 6/17/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | 2.00 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.29 | 0.07 | -0.27 | 5/19/2025 | 6/17/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 11 | 5.50 | 0.08 | 0.03 | -0.12 | 5/2/2025 | 6/17/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 6.63 | 0.02 | 0.01 | -0.03 | 6/17/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 3.21 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 6/17/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 6.68 | -0.03 | 0.02 | -0.06 | 6/17/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 3.80 | % | 0 | 0 | 8.24 | -0.13 | 0.04 | -0.17 | 6/17/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.70 | 0.75 | 0.00 | 0.00% | 0 | 307 | 4.72 | -0.31 | 0.07 | -0.28 | 6/2/2025 | 6/17/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 4.60 | % | 0 | 0 | 5.36 | -0.53 | 0.09 | -0.31 | 6/17/2025 3:59:49 PM EST | |||
| 25.00 | 1.95 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 3.77 | -0.71 | 0.07 | -0.27 | 5/6/2025 | 6/17/2025 3:59:49 PM EST |
| 30.00 | 7.00 | 10.00 | 6.00 | 0.00 | 0.00% | 0 | 2 | 5.28 | -0.92 | 0.03 | -0.12 | 6/13/2025 | 6/17/2025 3:59:49 PM EST |
| 35.00 | 11.10 | 15.00 | % | 0 | 0 | 6.40 | -0.98 | 0.01 | -0.03 | 6/17/2025 3:59:49 PM EST |