Options Chain for BLAIZE HLDGS INC COM (BZAI) - $1.91 as of 4/30/2026 1:57:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.25 | 1.55 | 1.40 | 1.52 | +0.07 | +4.83% | 2.80 | 21 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1.00 | 0.75 | 1.05 | 0.90 | 0.96 | +0.01 | +1.06% | 0.90 | 7 | 1,020 | 0.00 | 0.99 | 0.06 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1.50 | 0.25 | 0.65 | 0.45 | 0.45 | +0.01 | +2.28% | 0.30 | 2 | 5,066 | 3.33 | 0.82 | 0.48 | -0.01 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 2.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.12 | 215 | 4,033 | 1.59 | 0.49 | 0.71 | -0.01 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 50 | 4,483 | 1.92 | 0.09 | 0.27 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 925 | 3.18 | 0.01 | 0.04 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 196 | 3.72 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.20 | -0.15 | -42.86% | 0.01 | 1 | 268 | 4.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 650 | 4.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:51 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 120 | 6.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:58:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.22 | +733.34% | 0.01 | 1 | 761 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 11 | 5.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:58:51 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.79 | -0.01 | 0.06 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 1.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.05 | 21 | 850 | 1.59 | -0.18 | 0.48 | -0.01 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 2.00 | 0.25 | 0.30 | 0.28 | 0.23 | -0.08 | -25.81% | 0.14 | 91 | 1,010 | 1.56 | -0.51 | 0.71 | -0.01 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 3.00 | 1.05 | 1.35 | 1.20 | 1.15 | -0.03 | -2.55% | 0.40 | 4 | 128 | 2.15 | -0.91 | 0.27 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 4.00 | 2.00 | 2.25 | 2.13 | 2.10 | -0.05 | -2.33% | 0.53 | 6 | 88 | 5.03 | -0.99 | 0.04 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 5.00 | 2.95 | 3.10 | 3.03 | 3.10 | -0.10 | -3.13% | 0.61 | 4 | 168 | 6.04 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 6.00 | 3.90 | 4.40 | 4.15 | 4.08 | -0.12 | -2.86% | 0.69 | 2 | 27 | 5.85 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 7.00 | 5.00 | 5.20 | 5.10 | 5.25 | +0.10 | +1.95% | 0.73 | 4 | 4 | 6.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 8.00 | 5.90 | 6.40 | 6.15 | 6.10 | -0.05 | -0.82% | 0.77 | 2 | 5 | 6.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 9.00 | 7.00 | 7.20 | 7.10 | 7.20 | +0.05 | +0.70% | 0.79 | 2 | 4 | 6.14 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 10.00 | 8.00 | 8.30 | 8.15 | 8.10 | -0.05 | -0.62% | 0.82 | 2 | 6 | 6.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |