Options Chain for BULLISH ORD SHS (BLSH) - $24.52 as of 8/12/2026 10:53:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.60 | 13.00 | 11.80 | 11.71 | 0.00 | 0.00% | 0.91 | 0 | 2 | 6.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 14.00 | 10.05 | 12.05 | 11.05 | 10.80 | 0.00 | 0.00% | 0.79 | 0 | 3 | 6.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 15.00 | 8.95 | 10.45 | 9.70 | 8.97 | 0.00 | 0.00% | 0.65 | 0 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 15.50 | 7.35 | 10.55 | 8.95 | % | 0.58 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 16.00 | 7.95 | 9.65 | 8.80 | 7.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 16.50 | 7.45 | 8.95 | 8.20 | 6.75 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 17.00 | 6.50 | 8.45 | 7.48 | 7.36 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.67 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 17.50 | 5.40 | 8.55 | 6.98 | 7.16 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.32 | 0.99 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 18.00 | 4.85 | 8.10 | 6.48 | 6.75 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.07 | 0.99 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 18.50 | 5.50 | 7.20 | 6.35 | % | 0.34 | 0 | 0 | 3.64 | 0.98 | 0.02 | -0.02 | 8/11/2026 3:59:51 PM EST | |||
| 19.00 | 5.00 | 6.70 | 5.85 | % | 0.31 | 0 | 0 | 3.32 | 0.96 | 0.03 | -0.05 | 8/11/2026 3:59:51 PM EST | |||
| 19.50 | 4.75 | 6.15 | 5.45 | % | 0.28 | 0 | 0 | 3.28 | 0.94 | 0.03 | -0.06 | 8/11/2026 3:59:51 PM EST | |||
| 20.00 | 4.15 | 5.55 | 4.85 | 3.45 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.13 | 0.92 | 0.04 | -0.08 | 7/27/2026 | 8/11/2026 3:59:51 PM EST |
| 20.50 | 3.70 | 5.15 | 4.43 | 2.82 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.06 | 0.89 | 0.05 | -0.10 | 7/29/2026 | 8/11/2026 3:59:51 PM EST |
| 21.00 | 3.00 | 4.60 | 3.80 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 29 | 2.90 | 0.86 | 0.06 | -0.12 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 21.50 | 2.80 | 4.00 | 3.40 | 2.11 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.84 | 0.83 | 0.07 | -0.14 | 7/29/2026 | 8/11/2026 3:59:51 PM EST |
| 22.00 | 2.45 | 3.65 | 3.05 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 130 | 1.80 | 0.79 | 0.08 | -0.15 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 22.50 | 2.05 | 3.25 | 2.65 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.89 | 0.75 | 0.09 | -0.17 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 23.00 | 1.71 | 2.62 | 2.17 | 1.78 | 0.00 | 0.00% | 0.09 | 0 | 77 | 1.61 | 0.70 | 0.10 | -0.18 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 23.50 | 1.52 | 2.27 | 1.90 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.46 | 0.65 | 0.11 | -0.19 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 24.00 | 1.18 | 1.93 | 1.56 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.53 | 0.59 | 0.13 | -0.19 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 24.50 | 0.82 | 1.43 | 1.13 | 1.40 | +0.25 | +21.74% | 0.05 | 6 | 703 | 1.43 | 0.52 | 0.13 | -0.19 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 25.00 | 0.65 | 1.14 | 0.90 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 227 | 1.36 | 0.45 | 0.14 | -0.18 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 25.50 | 0.58 | 0.83 | 0.71 | 0.83 | +0.07 | +9.22% | 0.03 | 1 | 54 | 1.34 | 0.38 | 0.14 | -0.17 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 26.00 | 0.39 | 0.72 | 0.56 | 0.69 | +0.12 | +21.06% | 0.02 | 14 | 870 | 1.19 | 0.31 | 0.13 | -0.16 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 26.50 | 0.32 | 0.52 | 0.42 | 0.51 | +0.10 | +24.39% | 0.02 | 1 | 70 | 1.29 | 0.25 | 0.12 | -0.15 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 27.00 | 0.23 | 0.44 | 0.34 | 0.31 | +0.01 | +3.34% | 0.01 | 11 | 163 | 1.19 | 0.20 | 0.11 | -0.13 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 27.50 | 0.14 | 0.35 | 0.25 | 0.25 | +0.03 | +13.64% | 0.01 | 2 | 187 | 1.08 | 0.16 | 0.09 | -0.11 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.36 | 0.18 | 0.12 | -0.10 | -45.46% | 0.01 | 3 | 274 | 1.41 | 0.12 | 0.08 | -0.09 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 28.50 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.13 | 0.09 | 0.06 | -0.08 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 29.00 | 0.02 | 0.62 | 0.32 | 0.34 | +0.19 | +126.67% | 0.01 | 201 | 57 | 1.41 | 0.07 | 0.05 | -0.06 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 29.50 | 0.02 | 0.61 | 0.32 | 0.32 | +0.15 | +88.24% | 0.01 | 200 | 4 | 1.76 | 0.05 | 0.04 | -0.05 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.69 | 0.04 | 0.03 | -0.04 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 31.00 | 0.01 | 0.42 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 17 | 1.59 | 0.02 | 0.02 | -0.02 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.14 | 0.01 | 0.01 | -0.01 | 7/29/2026 | 8/11/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.02 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/11/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.64 | 0.32 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | -0.01 | 0.01 | -0.01 | 8/3/2026 | 8/11/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.68 | -0.01 | 0.01 | -0.02 | 8/4/2026 | 8/11/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.98 | -0.02 | 0.02 | -0.02 | 8/4/2026 | 8/11/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.86 | -0.04 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.57 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.17 | -0.06 | 0.03 | -0.06 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.04 | -0.08 | 0.04 | -0.08 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 20.50 | 0.02 | 0.29 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.74 | -0.11 | 0.05 | -0.10 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.55 | -0.14 | 0.06 | -0.12 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.39 | -0.17 | 0.07 | -0.14 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 22.00 | 0.05 | 0.47 | 0.26 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,689 | 1.60 | -0.21 | 0.08 | -0.15 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 22.50 | 0.28 | 0.46 | 0.37 | 0.34 | -0.11 | -24.45% | 0.02 | 4 | 18 | 1.37 | -0.25 | 0.09 | -0.17 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 23.00 | 0.27 | 0.73 | 0.50 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.63 | -0.30 | 0.10 | -0.18 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 23.50 | 0.42 | 0.87 | 0.65 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1,662 | 1.29 | -0.35 | 0.11 | -0.19 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.91 | 0.46 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.23 | -0.41 | 0.13 | -0.19 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 24.50 | 0.65 | 1.26 | 0.96 | 0.59 | -0.53 | -47.33% | 0.04 | 2 | 36 | 1.29 | -0.48 | 0.13 | -0.19 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 25.00 | 0.75 | 1.57 | 1.16 | 3.13 | 0.00 | 0.00% | 0.05 | 0 | 113 | 1.24 | -0.55 | 0.14 | -0.18 | 7/30/2026 | 8/11/2026 3:59:51 PM EST |
| 25.50 | 1.19 | 1.93 | 1.56 | % | 0.06 | 0 | 0 | 1.27 | -0.62 | 0.14 | -0.17 | 8/11/2026 3:59:51 PM EST | |||
| 26.00 | 1.50 | 2.25 | 1.88 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 206 | 1.22 | -0.69 | 0.13 | -0.16 | 8/7/2026 | 8/11/2026 3:59:51 PM EST |
| 26.50 | 1.81 | 2.70 | 2.26 | % | 0.09 | 0 | 0 | 1.47 | -0.75 | 0.12 | -0.15 | 8/11/2026 3:59:51 PM EST | |||
| 27.00 | 2.08 | 3.05 | 2.57 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.05 | -0.80 | 0.11 | -0.13 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 27.50 | 2.30 | 3.35 | 2.83 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.76 | -0.84 | 0.09 | -0.11 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 28.00 | 2.83 | 3.95 | 3.39 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.17 | -0.88 | 0.08 | -0.09 | 7/24/2026 | 8/11/2026 3:59:51 PM EST |
| 28.50 | 3.25 | 4.30 | 3.78 | % | 0.13 | 0 | 0 | 2.77 | -0.91 | 0.06 | -0.08 | 8/11/2026 3:59:51 PM EST | |||
| 29.00 | 3.95 | 5.65 | 4.80 | 5.41 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.38 | -0.93 | 0.05 | -0.06 | 7/21/2026 | 8/11/2026 3:59:51 PM EST |
| 29.50 | 3.50 | 6.10 | 4.80 | % | 0.16 | 0 | 0 | 2.92 | -0.95 | 0.04 | -0.05 | 8/11/2026 3:59:51 PM EST | |||
| 30.00 | 4.70 | 5.90 | 5.30 | 6.97 | 0.00 | 0.00% | 0.18 | 0 | 22 | 3.06 | -0.96 | 0.03 | -0.04 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 31.00 | 4.50 | 7.55 | 6.03 | 7.53 | 0.00 | 0.00% | 0.19 | 0 | 8 | 3.24 | -0.98 | 0.02 | -0.02 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 32.00 | 6.00 | 8.50 | 7.25 | 9.13 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.55 | -0.99 | 0.01 | -0.01 | 7/27/2026 | 8/11/2026 3:59:51 PM EST |
| 33.00 | 7.50 | 9.00 | 8.25 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:51 PM EST |
| 34.00 | 8.50 | 11.15 | 9.83 | % | 0.29 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 35.00 | 9.50 | 12.15 | 10.83 | % | 0.31 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST |