Options Chain for BULLISH ORD SHS (BLSH) - $31.30 as of 10/9/2026 6:33:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.90 | 21.30 | 20.10 | % | 1.61 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 15.00 | 16.45 | 18.90 | 17.68 | % | 1.18 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 17.50 | 13.95 | 16.25 | 15.10 | % | 0.86 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 20.00 | 11.45 | 14.50 | 12.98 | 18.28 | 0.00 | 0.00% | 0.65 | 0 | 4 | 4.32 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:50 PM EST |
| 22.50 | 8.95 | 11.30 | 10.13 | % | 0.45 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 25.00 | 6.45 | 8.75 | 7.60 | 14.95 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:50 PM EST |
| 26.00 | 5.45 | 7.95 | 6.70 | % | 0.26 | 0 | 0 | 2.20 | 0.99 | 0.01 | -0.01 | 10/9/2026 3:59:50 PM EST | |||
| 27.00 | 4.45 | 7.05 | 5.75 | % | 0.21 | 0 | 0 | 2.05 | 0.98 | 0.01 | -0.02 | 10/9/2026 3:59:50 PM EST | |||
| 28.00 | 4.25 | 5.50 | 4.88 | 4.86 | -1.89 | -28.00% | 0.17 | 2 | 12 | 1.39 | 0.96 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 29.00 | 3.25 | 5.35 | 4.30 | 5.82 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.80 | 0.91 | 0.05 | -0.05 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 29.50 | 2.35 | 4.40 | 3.38 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.38 | 0.88 | 0.06 | -0.06 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 2.10 | 3.65 | 2.88 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 64 | 1.10 | 0.84 | 0.08 | -0.07 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 30.50 | 2.20 | 3.50 | 2.85 | % | 0.09 | 0 | 0 | 1.22 | 0.79 | 0.09 | -0.08 | 10/9/2026 3:59:50 PM EST | |||
| 31.00 | 1.75 | 3.10 | 2.43 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.16 | 0.74 | 0.10 | -0.08 | 10/2/2026 | 10/9/2026 3:59:50 PM EST |
| 31.50 | 1.52 | 2.18 | 1.85 | 2.34 | +0.94 | +67.15% | 0.06 | 5 | 11 | 0.58 | 0.69 | 0.11 | -0.09 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 32.00 | 1.40 | 2.40 | 1.90 | 1.88 | +0.94 | +100.00% | 0.06 | 4 | 7 | 0.84 | 0.63 | 0.12 | -0.09 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 32.50 | 1.22 | 1.53 | 1.38 | 1.50 | +0.48 | +47.06% | 0.04 | 1 | 15 | 0.68 | 0.56 | 0.13 | -0.10 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 33.00 | 0.83 | 1.29 | 1.06 | 1.30 | -1.38 | -51.50% | 0.03 | 8 | 4 | 0.69 | 0.50 | 0.13 | -0.10 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 33.50 | 0.76 | 1.07 | 0.92 | 0.98 | +0.33 | +50.77% | 0.03 | 6 | 1 | 0.69 | 0.43 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 34.00 | 0.65 | 1.05 | 0.85 | 0.84 | % | 0.02 | 985 | 0 | 0.73 | 0.37 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 3:59:50 PM EST | |
| 34.50 | 0.48 | 0.75 | 0.62 | 0.73 | +0.39 | +114.71% | 0.02 | 1 | 4 | 0.69 | 0.31 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 0.29 | 0.50 | 0.40 | 0.51 | +0.18 | +54.55% | 0.01 | 27 | 165 | 0.62 | 0.25 | 0.11 | -0.07 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 35.50 | 0.15 | 0.58 | 0.37 | 0.60 | +0.17 | +39.54% | 0.01 | 682 | 3 | 0.66 | 0.21 | 0.10 | -0.07 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 36.00 | 0.25 | 0.43 | 0.34 | 0.50 | +0.28 | +127.28% | 0.01 | 38 | 64 | 0.73 | 0.17 | 0.08 | -0.06 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 36.50 | 0.02 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 0.62 | 0.14 | 0.07 | -0.05 | 10/9/2026 3:59:50 PM EST | |||
| 37.00 | 0.01 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.65 | 0.12 | 0.06 | -0.05 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 37.50 | 0.09 | 0.26 | 0.18 | 0.26 | +0.18 | +225.00% | 0.00 | 3 | 523 | 0.74 | 0.09 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 38.00 | 0.01 | 0.22 | 0.12 | 0.16 | -0.04 | -20.00% | 0.00 | 8 | 5 | 0.67 | 0.08 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 38.50 | 0.01 | 0.42 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.81 | 0.06 | 0.04 | -0.03 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 39.00 | 0.01 | 0.40 | 0.21 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.04 | 0.03 | -0.02 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 39.50 | 0.00 | 0.36 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.02 | 0.02 | -0.01 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 40.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 1,009 | 0.81 | 0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.02 | 0.01 | -0.01 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.20 | -74.08% | 0.00 | 8 | 15 | 1.19 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 41.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 43.00 | 0.01 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.71 | 0.36 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | -0.01 | 0.01 | -0.01 | 10/9/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.10 | -71.43% | 0.00 | 2 | 8 | 0.96 | -0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 28.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 8 | 0.86 | -0.04 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 29.00 | 0.01 | 0.36 | 0.19 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | -0.09 | 0.05 | -0.05 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 29.50 | 0.05 | 0.57 | 0.31 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.12 | 0.06 | -0.06 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 0.03 | 0.39 | 0.21 | 0.25 | -0.33 | -56.90% | 0.01 | 5 | 2,157 | 0.58 | -0.16 | 0.08 | -0.07 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 30.50 | 0.29 | 0.49 | 0.39 | 0.30 | -0.87 | -74.36% | 0.01 | 2 | 20 | 0.69 | -0.21 | 0.09 | -0.08 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 31.00 | 0.43 | 0.63 | 0.53 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.70 | -0.26 | 0.10 | -0.08 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 31.50 | 0.58 | 0.77 | 0.68 | 0.70 | -0.66 | -48.53% | 0.02 | 3 | 16 | 0.69 | -0.31 | 0.11 | -0.09 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 32.00 | 0.76 | 0.98 | 0.87 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.69 | -0.37 | 0.12 | -0.09 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 32.50 | 0.95 | 1.23 | 1.09 | 1.05 | -0.83 | -44.15% | 0.03 | 2 | 14 | 0.69 | -0.44 | 0.13 | -0.10 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 33.00 | 1.23 | 1.51 | 1.37 | 1.97 | -0.34 | -14.72% | 0.04 | 2 | 9 | 0.70 | -0.50 | 0.13 | -0.10 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 33.50 | 1.53 | 1.81 | 1.67 | 2.61 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.71 | -0.57 | 0.13 | -0.09 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 34.00 | 1.79 | 2.14 | 1.97 | 2.96 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.69 | -0.63 | 0.13 | -0.09 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 34.50 | 2.09 | 2.52 | 2.31 | % | 0.07 | 0 | 0 | 0.69 | -0.69 | 0.12 | -0.08 | 10/9/2026 3:59:50 PM EST | |||
| 35.00 | 1.98 | 3.05 | 2.52 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 178 | 0.94 | -0.75 | 0.11 | -0.07 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 35.50 | 2.57 | 3.50 | 3.04 | 4.14 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.00 | -0.79 | 0.10 | -0.07 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 36.00 | 2.80 | 4.95 | 3.88 | 3.42 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.65 | -0.83 | 0.08 | -0.06 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 36.50 | 3.20 | 5.25 | 4.23 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.62 | -0.86 | 0.07 | -0.05 | 9/23/2026 | 10/9/2026 3:59:50 PM EST |
| 37.00 | 3.45 | 5.85 | 4.65 | 1.53 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.76 | -0.88 | 0.06 | -0.05 | 9/23/2026 | 10/9/2026 3:59:50 PM EST |
| 37.50 | 3.90 | 6.10 | 5.00 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.69 | -0.91 | 0.05 | -0.04 | 9/28/2026 | 10/9/2026 3:59:50 PM EST |
| 38.00 | 4.50 | 6.30 | 5.40 | 7.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.57 | -0.92 | 0.05 | -0.04 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 38.50 | 4.85 | 6.50 | 5.68 | % | 0.15 | 0 | 0 | 1.44 | -0.94 | 0.04 | -0.03 | 10/9/2026 3:59:50 PM EST | |||
| 39.00 | 5.75 | 6.75 | 6.25 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | -0.96 | 0.03 | -0.02 | 9/30/2026 | 10/9/2026 3:59:50 PM EST |
| 39.50 | 5.65 | 7.85 | 6.75 | % | 0.17 | 0 | 0 | 1.81 | -0.98 | 0.02 | -0.01 | 10/9/2026 3:59:50 PM EST | |||
| 40.00 | 6.15 | 8.05 | 7.10 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.66 | -0.98 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 40.50 | 6.60 | 8.40 | 7.50 | % | 0.19 | 0 | 0 | 1.61 | -0.98 | 0.01 | -0.01 | 10/9/2026 3:59:50 PM EST | |||
| 41.00 | 7.00 | 9.15 | 8.08 | 5.52 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.86 | -0.99 | 0.01 | -0.01 | 9/28/2026 | 10/9/2026 3:59:50 PM EST |
| 41.50 | 7.70 | 10.10 | 8.90 | 5.87 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.23 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/9/2026 3:59:50 PM EST |
| 42.00 | 8.25 | 10.60 | 9.43 | 5.91 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/9/2026 3:59:50 PM EST |
| 42.50 | 8.65 | 11.05 | 9.85 | 6.28 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:50 PM EST |
| 43.00 | 9.15 | 11.15 | 10.15 | 6.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:50 PM EST |
| 44.00 | 10.15 | 12.60 | 11.38 | 7.43 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:50 PM EST |
| 45.00 | 11.10 | 13.55 | 12.33 | % | 0.27 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 46.00 | 12.20 | 14.60 | 13.40 | % | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 47.00 | 13.15 | 15.55 | 14.35 | % | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 48.00 | 14.20 | 16.55 | 15.38 | % | 0.32 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 49.00 | 15.05 | 17.55 | 16.30 | % | 0.33 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 50.00 | 16.10 | 18.55 | 17.33 | % | 0.35 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 55.00 | 21.20 | 23.75 | 22.48 | % | 0.41 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST |