Options Chain for BENDING SPOONS SPA COM SHS (BSP) - $39.58 as of 9/6/2026 8:26:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.40 | 24.20 | 22.30 | % | 1.27 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 20.00 | 18.00 | 21.50 | 19.75 | % | 0.99 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 22.50 | 15.40 | 19.10 | 17.25 | % | 0.77 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 25.00 | 13.00 | 16.30 | 14.65 | % | 0.59 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 30.00 | 7.90 | 11.00 | 9.45 | 14.70 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 35.00 | 3.70 | 6.50 | 5.10 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.30 | 0.83 | 0.05 | -0.03 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 40.00 | 1.25 | 2.40 | 1.83 | 2.30 | -1.10 | -32.36% | 0.05 | 1 | 214 | 0.71 | 0.46 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 45.00 | 0.40 | 0.80 | 0.60 | 0.63 | -0.71 | -52.99% | 0.01 | 12 | 136 | 0.76 | 0.16 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.32 | -0.63 | -66.32% | 0.00 | 5 | 216 | 0.93 | 0.04 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.19 | -0.12 | -38.71% | 0.01 | 2 | 113 | 1.00 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 31 | 3.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.58 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 35.00 | 0.20 | 1.65 | 0.93 | 0.55 | +0.22 | +66.67% | 0.03 | 84 | 612 | 0.82 | -0.17 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 40.00 | 0.95 | 2.70 | 1.83 | 2.44 | +0.94 | +62.67% | 0.05 | 416 | 128 | 0.45 | -0.54 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 45.00 | 4.80 | 7.40 | 6.10 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 366 | 1.14 | -0.84 | 0.05 | -0.05 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 50.00 | 9.50 | 12.10 | 10.80 | 9.30 | 0.00 | 0.00% | 0.22 | 0 | 329 | 1.57 | -0.96 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 13.80 | 17.60 | 15.70 | 15.30 | 0.00 | 0.00% | 0.29 | 0 | 85 | 1.85 | -0.99 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:54 PM EST |
| 60.00 | 19.00 | 22.50 | 20.75 | 20.00 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.94 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 23.70 | 27.50 | 25.60 | 24.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 28.70 | 32.50 | 30.60 | % | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 75.00 | 33.70 | 37.50 | 35.60 | % | 0.47 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |