Options Chain for BLADEX INC SHS E (BLX) - $50.51 as of 11/6/2026 3:08:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.80 | 23.00 | 20.90 | % | 0.70 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 PM EST | |||
| 35.00 | 13.80 | 18.00 | 15.90 | % | 0.45 | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 11/6/2026 12:58:51 PM EST | |||
| 40.00 | 8.40 | 13.00 | 10.70 | % | 0.27 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.02 | 11/6/2026 12:58:51 PM EST | |||
| 45.00 | 3.60 | 8.00 | 5.80 | % | 0.13 | 0 | 0 | 1.24 | 0.84 | 0.04 | -0.06 | 11/6/2026 12:58:51 PM EST | |||
| 50.00 | 0.70 | 4.90 | 2.80 | % | 0.06 | 0 | 0 | 0.61 | 0.57 | 0.07 | -0.08 | 11/6/2026 12:58:51 PM EST | |||
| 55.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.11 | +110.00% | 0.00 | 7,768 | 2 | 0.36 | 0.14 | 0.06 | -0.03 | 11/6/2026 | 11/6/2026 12:58:51 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.50 | +0.28 | +127.28% | 0.00 | 2 | 16 | 0.72 | 0.02 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 12:58:51 PM EST |
| 65.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 PM EST | |||
| 75.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 PM EST | |||
| 80.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.95 | 1.48 | % | 0.05 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 11/6/2026 12:58:51 PM EST | |||
| 40.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 2.00 | -0.03 | 0.01 | -0.02 | 11/6/2026 12:58:51 PM EST | |||
| 45.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 1.42 | -0.16 | 0.04 | -0.06 | 11/6/2026 12:58:51 PM EST | |||
| 50.00 | 0.00 | 3.50 | 1.75 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.97 | -0.43 | 0.07 | -0.08 | 11/2/2026 | 11/6/2026 12:58:51 PM EST |
| 55.00 | 2.20 | 6.50 | 4.35 | 3.62 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.96 | -0.86 | 0.06 | -0.03 | 10/30/2026 | 11/6/2026 12:58:51 PM EST |
| 60.00 | 7.10 | 11.20 | 9.15 | % | 0.15 | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 11/6/2026 12:58:51 PM EST | |||
| 65.00 | 12.10 | 16.00 | 14.05 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 PM EST | |||
| 70.00 | 17.00 | 21.70 | 19.35 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 PM EST | |||
| 75.00 | 22.00 | 26.80 | 24.40 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 PM EST | |||
| 80.00 | 27.00 | 31.90 | 29.45 | % | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:58:51 PM EST |