Options Chain for BILLIONTOONE INC CL A (BLLN) - $116.00 as of 10/30/2026 7:32:12 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
55.00 56.30 60.40 58.35 % 1.06 0 0 2.51 1.00 0.00 0.00 10/30/2026 4:00:06 PM EST
60.00 51.30 55.40 53.35 % 0.89 0 0 2.26 1.00 0.00 -0.01 10/30/2026 4:00:06 PM EST
65.00 46.40 50.40 48.40 % 0.74 0 0 2.05 1.00 0.00 -0.01 10/30/2026 4:00:06 PM EST
70.00 41.60 45.40 43.50 % 0.62 0 0 1.85 0.99 0.00 -0.02 10/30/2026 4:00:06 PM EST
75.00 37.20 40.60 38.90 % 0.52 0 0 1.68 0.98 0.00 -0.04 10/30/2026 4:00:06 PM EST
80.00 32.50 35.90 34.20 % 0.43 0 0 1.53 0.95 0.00 -0.07 10/30/2026 4:00:06 PM EST
85.00 27.90 31.40 29.65 % 0.35 0 0 1.41 0.92 0.01 -0.09 10/30/2026 4:00:06 PM EST
90.00 23.60 26.50 25.05 15.40 0.00 0.00% 0.28 0 11 0.94 0.88 0.01 -0.12 10/15/2026 10/30/2026 4:00:06 PM EST
95.00 19.40 22.30 20.85 18.30 0.00 0.00% 0.22 0 12 0.91 0.82 0.01 -0.15 10/26/2026 10/30/2026 4:00:06 PM EST
100.00 15.50 18.50 17.00 18.40 0.00 0.00% 0.17 0 41 0.88 0.76 0.01 -0.18 10/27/2026 10/30/2026 4:00:06 PM EST
105.00 12.00 15.00 13.50 13.00 -2.50 -16.13% 0.13 3 140 0.85 0.68 0.02 -0.20 10/30/2026 10/30/2026 4:00:06 PM EST
110.00 9.10 12.20 10.65 11.50 0.00 0.00% 0.10 0 142 0.84 0.60 0.02 -0.22 10/27/2026 10/30/2026 4:00:06 PM EST
115.00 6.70 9.70 8.20 9.90 0.00 0.00% 0.07 0 292 0.83 0.51 0.02 -0.22 10/28/2026 10/30/2026 4:00:06 PM EST
120.00 5.00 7.60 6.30 5.64 0.00 0.00% 0.05 0 39 0.83 0.42 0.02 -0.22 10/29/2026 10/30/2026 4:00:06 PM EST
125.00 3.00 5.90 4.45 6.30 0.00 0.00% 0.04 0 31 0.80 0.34 0.02 -0.20 10/27/2026 10/30/2026 4:00:06 PM EST
130.00 2.00 4.70 3.35 4.00 0.00 0.00% 0.03 0 104 0.81 0.27 0.02 -0.18 10/29/2026 10/30/2026 4:00:06 PM EST
135.00 1.00 4.40 2.70 3.04 0.00 0.00% 0.02 0 106 0.82 0.21 0.01 -0.16 10/28/2026 10/30/2026 4:00:06 PM EST
140.00 0.80 3.40 2.10 2.48 0.00 0.00% 0.02 0 10 0.84 0.16 0.01 -0.14 10/28/2026 10/30/2026 4:00:06 PM EST
145.00 0.05 3.60 1.83 2.10 0.00 0.00% 0.01 0 117 0.80 0.13 0.01 -0.11 10/28/2026 10/30/2026 4:00:06 PM EST
150.00 0.00 3.30 1.65 2.20 0.00 0.00% 0.01 0 1 1.20 0.09 0.01 -0.09 9/23/2026 10/30/2026 4:00:06 PM EST
155.00 0.00 3.10 1.55 1.23 0.00 0.00% 0.01 0 14 1.26 0.07 0.01 -0.07 10/1/2026 10/30/2026 4:00:06 PM EST
160.00 0.00 2.75 1.38 % 0.01 0 0 1.29 0.05 0.00 -0.05 10/30/2026 4:00:06 PM EST
165.00 0.00 2.60 1.30 % 0.01 0 0 1.34 0.03 0.00 -0.04 10/30/2026 4:00:06 PM EST
170.00 0.00 2.50 1.25 2.00 0.00 0.00% 0.01 0 1 1.39 0.02 0.00 -0.03 9/24/2026 10/30/2026 4:00:06 PM EST
175.00 0.00 2.45 1.23 % 0.01 0 0 1.45 0.02 0.00 -0.02 10/30/2026 4:00:06 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
55.00 0.00 1.55 0.78 % 0.01 0 0 2.19 0.00 0.00 0.00 10/30/2026 4:00:06 PM EST
60.00 0.00 2.20 1.10 % 0.02 0 0 2.16 0.00 0.00 -0.01 10/30/2026 4:00:06 PM EST
65.00 0.00 2.25 1.13 0.90 0.00 0.00% 0.02 0 4 1.95 0.00 0.00 -0.01 10/13/2026 10/30/2026 4:00:06 PM EST
70.00 0.00 2.40 1.20 1.07 0.00 0.00% 0.02 0 2 1.77 -0.01 0.00 -0.02 10/21/2026 10/30/2026 4:00:06 PM EST
75.00 0.00 2.55 1.28 1.38 0.00 0.00% 0.02 0 49 1.61 -0.02 0.00 -0.04 10/21/2026 10/30/2026 4:00:06 PM EST
80.00 0.10 1.50 0.80 0.79 -0.11 -12.23% 0.01 1 746 0.94 -0.05 0.00 -0.07 10/30/2026 10/30/2026 4:00:06 PM EST
85.00 0.10 2.75 1.43 0.90 0.00 0.00% 0.02 0 114 0.92 -0.08 0.01 -0.09 10/29/2026 10/30/2026 4:00:06 PM EST
90.00 1.00 2.65 1.83 1.68 -0.12 -6.67% 0.02 6 82 0.92 -0.12 0.01 -0.12 10/30/2026 10/30/2026 4:00:06 PM EST
95.00 1.45 3.50 2.48 2.78 +0.03 +1.10% 0.03 8 34 0.86 -0.18 0.01 -0.15 10/30/2026 10/30/2026 4:00:06 PM EST
100.00 2.15 5.40 3.78 4.10 +0.60 +17.15% 0.04 5 70 0.86 -0.24 0.01 -0.18 10/30/2026 10/30/2026 4:00:06 PM EST
105.00 3.80 6.40 5.10 5.50 +0.18 +3.39% 0.05 10 286 0.82 -0.32 0.02 -0.20 10/30/2026 10/30/2026 4:00:06 PM EST
110.00 5.50 9.00 7.25 7.90 +0.60 +8.22% 0.07 2 13 0.82 -0.40 0.02 -0.22 10/30/2026 10/30/2026 4:00:06 PM EST
115.00 8.10 11.90 10.00 8.33 0.00 0.00% 0.09 0 4 0.83 -0.49 0.02 -0.22 9/24/2026 10/30/2026 4:00:06 PM EST
120.00 11.00 14.60 12.80 % 0.11 0 0 0.81 -0.58 0.02 -0.22 10/30/2026 4:00:06 PM EST
125.00 14.50 17.80 16.15 20.90 0.00 0.00% 0.13 0 9 0.80 -0.66 0.02 -0.20 9/22/2026 10/30/2026 4:00:06 PM EST
130.00 18.50 21.60 20.05 % 0.15 0 0 0.80 -0.73 0.02 -0.18 10/30/2026 4:00:06 PM EST
135.00 22.50 25.70 24.10 % 0.18 0 0 0.75 -0.79 0.01 -0.16 10/30/2026 4:00:06 PM EST
140.00 26.60 30.10 28.35 20.63 0.00 0.00% 0.20 0 4 1.06 -0.84 0.01 -0.14 9/24/2026 10/30/2026 4:00:06 PM EST
145.00 31.30 34.70 33.00 24.09 0.00 0.00% 0.23 0 3 1.11 -0.87 0.01 -0.11 9/24/2026 10/30/2026 4:00:06 PM EST
150.00 35.80 39.40 37.60 % 0.25 0 0 1.13 -0.91 0.01 -0.09 10/30/2026 4:00:06 PM EST
155.00 40.70 44.20 42.45 % 0.27 0 0 1.18 -0.93 0.01 -0.07 10/30/2026 4:00:06 PM EST
160.00 45.50 49.00 47.25 % 0.30 0 0 1.23 -0.95 0.00 -0.05 10/30/2026 4:00:06 PM EST
165.00 50.40 53.90 52.15 % 0.32 0 0 1.29 -0.97 0.00 -0.04 10/30/2026 4:00:06 PM EST
170.00 55.30 58.70 57.00 % 0.34 0 0 1.32 -0.98 0.00 -0.03 10/30/2026 4:00:06 PM EST
175.00 60.20 64.10 62.15 % 0.36 0 0 1.45 -0.98 0.00 -0.02 10/30/2026 4:00:06 PM EST