Options Chain for BULLISH ORD SHS (BLSH) - $68.40 as of 8/22/2025 7:50:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 21.50 | 23.00 | 22.25 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 20.60 | 22.10 | 21.35 | 21.03 | +1.83 | +9.54% | 0.43 | 2,009 | 2,004 | 2.35 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 51.00 | 19.20 | 21.00 | 20.10 | % | 0.39 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 52.00 | 18.10 | 20.00 | 19.05 | % | 0.37 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 53.00 | 17.50 | 18.90 | 18.20 | 12.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 0.98 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 54.00 | 16.50 | 17.90 | 17.20 | % | 0.32 | 0 | 0 | 1.95 | 0.98 | 0.01 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 15.50 | 16.90 | 16.20 | % | 0.29 | 0 | 0 | 1.65 | 0.97 | 0.01 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 56.00 | 14.20 | 16.30 | 15.25 | % | 0.27 | 0 | 0 | 1.81 | 0.96 | 0.01 | -0.11 | 8/22/2025 3:59:58 PM EST | |||
| 57.00 | 13.30 | 15.40 | 14.35 | % | 0.25 | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.12 | 8/22/2025 3:59:58 PM EST | |||
| 57.50 | 12.60 | 14.50 | 13.55 | % | 0.24 | 0 | 0 | 1.32 | 0.94 | 0.01 | -0.13 | 8/22/2025 3:59:58 PM EST | |||
| 58.00 | 12.60 | 14.40 | 13.50 | 7.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.70 | 0.93 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 58.50 | 12.10 | 14.10 | 13.10 | % | 0.22 | 0 | 0 | 1.29 | 0.93 | 0.01 | -0.15 | 8/22/2025 3:59:58 PM EST | |||
| 59.00 | 11.70 | 13.40 | 12.55 | % | 0.21 | 0 | 0 | 1.57 | 0.92 | 0.02 | -0.16 | 8/22/2025 3:59:58 PM EST | |||
| 59.50 | 10.40 | 13.80 | 12.10 | % | 0.20 | 0 | 0 | 1.21 | 0.91 | 0.02 | -0.16 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 11.10 | 12.80 | 11.95 | 10.60 | 0.00 | 0.00% | 0.20 | 15 | 41 | 1.31 | 0.90 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.50 | 10.60 | 12.10 | 11.35 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.50 | 0.89 | 0.02 | -0.18 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 61.00 | 9.60 | 11.70 | 10.65 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.42 | 0.88 | 0.02 | -0.19 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 61.50 | 9.40 | 11.10 | 10.25 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.48 | 0.86 | 0.02 | -0.20 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 62.00 | 9.30 | 11.20 | 10.25 | 8.08 | +0.84 | +11.61% | 0.17 | 1 | 6 | 1.05 | 0.85 | 0.02 | -0.21 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 8.60 | 10.00 | 9.30 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.20 | 0.84 | 0.02 | -0.22 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 63.00 | 8.10 | 10.10 | 9.10 | 7.22 | -0.28 | -3.74% | 0.14 | 2 | 3 | 1.06 | 0.83 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 64.00 | 7.50 | 9.60 | 8.55 | 6.50 | -1.00 | -13.34% | 0.13 | 11 | 5 | 1.02 | 0.80 | 0.03 | -0.24 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 7.20 | 8.30 | 7.75 | 5.99 | -1.01 | -14.43% | 0.12 | 22 | 52 | 1.01 | 0.76 | 0.03 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 66.00 | 6.10 | 8.00 | 7.05 | 6.10 | +0.10 | +1.67% | 0.11 | 24 | 39 | 1.01 | 0.73 | 0.03 | -0.28 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 67.00 | 6.00 | 7.00 | 6.50 | 4.63 | -1.27 | -21.53% | 0.10 | 45 | 40 | 1.07 | 0.69 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 68.00 | 4.20 | 6.30 | 5.25 | 4.49 | -0.53 | -10.56% | 0.08 | 50 | 50 | 1.06 | 0.66 | 0.04 | -0.30 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 69.00 | 4.80 | 5.70 | 5.25 | 3.98 | -0.72 | -15.32% | 0.08 | 61 | 41 | 1.04 | 0.62 | 0.04 | -0.31 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 4.20 | 5.00 | 4.60 | 4.50 | -0.05 | -1.10% | 0.07 | 639 | 164 | 1.01 | 0.58 | 0.04 | -0.31 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 71.00 | 3.50 | 4.50 | 4.00 | 3.84 | -0.46 | -10.70% | 0.06 | 221 | 37 | 1.05 | 0.54 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 72.00 | 3.50 | 4.10 | 3.80 | 3.80 | -0.18 | -4.53% | 0.05 | 48 | 28 | 1.06 | 0.50 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 73.00 | 3.00 | 3.50 | 3.25 | 3.50 | +0.05 | +1.45% | 0.04 | 359 | 372 | 1.04 | 0.46 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 74.00 | 2.80 | 3.50 | 3.15 | 3.10 | % | 0.04 | 27 | 0 | 1.10 | 0.43 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 75.00 | 1.50 | 3.10 | 2.30 | 2.80 | % | 0.03 | 130 | 0 | 1.10 | 0.40 | 0.04 | -0.31 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 76.00 | 2.15 | 2.65 | 2.40 | 2.10 | % | 0.03 | 11 | 0 | 1.08 | 0.36 | 0.03 | -0.31 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 77.00 | 1.50 | 3.00 | 2.25 | 1.80 | % | 0.03 | 8 | 0 | 1.11 | 0.33 | 0.03 | -0.30 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 78.00 | 1.55 | 2.75 | 2.15 | 2.05 | % | 0.03 | 15 | 0 | 1.16 | 0.31 | 0.03 | -0.29 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 79.00 | 1.45 | 2.05 | 1.75 | 1.35 | % | 0.02 | 9 | 0 | 1.10 | 0.28 | 0.03 | -0.28 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 80.00 | 1.35 | 1.90 | 1.63 | 1.50 | % | 0.02 | 100 | 0 | 1.14 | 0.26 | 0.03 | -0.27 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 85.00 | 0.30 | 1.00 | 0.65 | 0.95 | % | 0.01 | 31 | 0 | 1.01 | 0.17 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 90.00 | 0.20 | 0.80 | 0.50 | 0.50 | % | 0.01 | 52 | 0 | 1.21 | 0.10 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.34 | % | 0.00 | 276 | 0 | 1.42 | 0.05 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.30 | % | 0.00 | 28 | 0 | 1.43 | 0.03 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.35 | % | 0.00 | 81 | 0 | 1.77 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.19 | +380.00% | 0.00 | 4 | 37 | 1.54 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 61 | 1.59 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 1.30 | 0.65 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | -0.01 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.03 | -16.67% | 0.01 | 2 | 2 | 1.44 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 27 | 18 | 1.37 | -0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.60 | -0.02 | 0.01 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 0.25 | +0.20 | +400.00% | 0.01 | 173 | 3 | 1.18 | -0.03 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | -0.04 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | 0.42 | -0.18 | -30.00% | 0.00 | 34 | 88 | 1.13 | -0.05 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.13 | -0.06 | 0.01 | -0.13 | 8/22/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.45 | 0.23 | 0.60 | % | 0.00 | 2 | 0 | 1.16 | -0.07 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 58.50 | 0.00 | 0.45 | 0.23 | 0.55 | -0.28 | -33.74% | 0.00 | 9 | 8 | 1.13 | -0.07 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 59.00 | 0.30 | 0.45 | 0.38 | 0.60 | -0.40 | -40.00% | 0.01 | 10 | 53 | 1.01 | -0.08 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 59.50 | 0.35 | 1.45 | 0.90 | 0.66 | -0.39 | -37.15% | 0.02 | 10 | 3 | 1.01 | -0.09 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.40 | -40.00% | 0.01 | 417 | 187 | 1.04 | -0.10 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 60.50 | 0.50 | 0.85 | 0.68 | 0.70 | -0.55 | -44.00% | 0.01 | 3 | 1 | 1.07 | -0.11 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 61.00 | 0.30 | 1.10 | 0.70 | 1.05 | -0.40 | -27.59% | 0.01 | 22 | 4 | 1.03 | -0.12 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 61.50 | 0.10 | 0.95 | 0.53 | 1.16 | -0.34 | -22.67% | 0.01 | 25 | 32 | 0.86 | -0.14 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 62.00 | 0.40 | 1.30 | 0.85 | 0.85 | -0.75 | -46.88% | 0.01 | 32 | 12 | 1.05 | -0.15 | 0.02 | -0.21 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 0.40 | 1.45 | 0.93 | 1.00 | -0.60 | -37.50% | 0.01 | 16 | 8 | 1.01 | -0.16 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 63.00 | 0.90 | 1.45 | 1.18 | 1.64 | -0.17 | -9.40% | 0.02 | 28 | 44 | 1.09 | -0.17 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 64.00 | 1.00 | 1.55 | 1.28 | 1.30 | -0.80 | -38.10% | 0.02 | 101 | 38 | 1.05 | -0.20 | 0.03 | -0.24 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.75 | 2.25 | 1.50 | 1.50 | -0.85 | -36.17% | 0.02 | 327 | 114 | 1.02 | -0.24 | 0.03 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 66.00 | 0.95 | 2.05 | 1.50 | 2.00 | -0.88 | -30.56% | 0.02 | 150 | 142 | 0.92 | -0.27 | 0.03 | -0.28 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 67.00 | 2.05 | 2.35 | 2.20 | 2.40 | -0.70 | -22.59% | 0.03 | 33 | 31 | 1.04 | -0.31 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 68.00 | 2.50 | 3.40 | 2.95 | 2.80 | -0.90 | -24.33% | 0.04 | 466 | 62 | 1.14 | -0.34 | 0.04 | -0.30 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 69.00 | 2.45 | 3.70 | 3.08 | 3.30 | -1.00 | -23.26% | 0.04 | 63 | 44 | 0.99 | -0.38 | 0.04 | -0.31 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 2.50 | 3.80 | 3.15 | 3.80 | -1.00 | -20.84% | 0.04 | 111 | 95 | 0.96 | -0.42 | 0.04 | -0.31 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 71.00 | 3.00 | 5.70 | 4.35 | 5.10 | % | 0.06 | 9 | 0 | 1.14 | -0.46 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 72.00 | 3.30 | 6.30 | 4.80 | 5.10 | -0.80 | -13.56% | 0.07 | 2 | 4 | 1.12 | -0.50 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 73.00 | 4.60 | 5.60 | 5.10 | 6.30 | -0.30 | -4.55% | 0.07 | 27 | 28 | 1.05 | -0.54 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 74.00 | 5.30 | 6.40 | 5.85 | % | 0.08 | 0 | 0 | 1.08 | -0.57 | 0.04 | -0.32 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 5.80 | 8.20 | 7.00 | % | 0.09 | 0 | 0 | 1.21 | -0.60 | 0.04 | -0.31 | 8/22/2025 3:59:58 PM EST | |||
| 76.00 | 6.50 | 7.80 | 7.15 | % | 0.09 | 0 | 0 | 1.07 | -0.64 | 0.03 | -0.31 | 8/22/2025 3:59:58 PM EST | |||
| 77.00 | 7.60 | 8.90 | 8.25 | 9.00 | % | 0.11 | 1 | 0 | 1.17 | -0.67 | 0.03 | -0.30 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 78.00 | 8.10 | 9.50 | 8.80 | % | 0.11 | 0 | 0 | 1.12 | -0.69 | 0.03 | -0.29 | 8/22/2025 3:59:58 PM EST | |||
| 79.00 | 9.10 | 11.40 | 10.25 | % | 0.13 | 0 | 0 | 1.30 | -0.72 | 0.03 | -0.28 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 9.80 | 11.30 | 10.55 | % | 0.13 | 0 | 0 | 1.16 | -0.74 | 0.03 | -0.27 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 14.10 | 15.80 | 14.95 | % | 0.18 | 0 | 0 | 1.63 | -0.83 | 0.02 | -0.22 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 17.90 | 20.80 | 19.35 | % | 0.22 | 0 | 0 | 1.84 | -0.90 | 0.01 | -0.15 | 8/22/2025 3:59:58 PM EST | |||
| 95.00 | 23.30 | 25.80 | 24.55 | % | 0.26 | 0 | 0 | 2.13 | -0.95 | 0.01 | -0.10 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 28.70 | 30.60 | 29.65 | % | 0.30 | 0 | 0 | 2.23 | -0.97 | 0.01 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 33.20 | 35.20 | 34.20 | % | 0.33 | 0 | 0 | 2.35 | -0.99 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST |