Options Chain for BLAIZE HLDGS INC COM (BZAI) - $2.26 as of 1/16/2026 9:10:20 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 | 1.30 | 2.05 | 1.68 | % | 3.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 1.00 | 0.80 | 1.55 | 1.18 | 1.19 | +0.16 | +15.54% | 1.18 | 60 | 79 | 4.33 | 0.99 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 1.50 | 0.35 | 1.10 | 0.73 | 0.60 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.97 | 0.90 | 0.21 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 2.00 | 0.20 | 0.50 | 0.35 | 0.38 | +0.09 | +31.04% | 0.17 | 4 | 581 | 1.37 | 0.70 | 0.46 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.03 | +33.34% | 0.03 | 148 | 5,330 | 1.09 | 0.25 | 0.42 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 15 | 1,450 | 1.36 | 0.07 | 0.17 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,719 | 2.29 | 0.01 | 0.04 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 2,722 | 1.97 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 921 | 2.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 607 | 2.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 76 | 5.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 657 | 5.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.88 | -0.01 | 0.04 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.29 | -0.10 | 0.21 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.05 | -20.00% | 0.10 | 5 | 472 | 2.01 | -0.30 | 0.46 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 3.00 | 0.60 | 1.30 | 0.95 | 0.90 | -0.08 | -8.17% | 0.32 | 31 | 195 | 2.82 | -0.75 | 0.42 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 4.00 | 1.55 | 1.95 | 1.75 | 1.80 | -0.15 | -7.70% | 0.44 | 50 | 571 | 2.16 | -0.93 | 0.17 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 5.00 | 2.40 | 3.40 | 2.90 | 2.80 | 0.00 | 0.00% | 0.58 | 0 | 344 | 4.27 | -0.99 | 0.04 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 6.00 | 3.60 | 3.90 | 3.75 | 3.80 | 0.00 | 0.00% | 0.62 | 0 | 94 | 2.66 | -0.99 | 0.02 | 0.00 | 12/17/2025 | 1/16/2026 3:59:53 PM EST |
| 7.00 | 4.40 | 5.40 | 4.90 | 4.85 | 0.00 | 0.00% | 0.70 | 0 | 14 | 4.88 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/16/2026 3:59:53 PM EST |
| 8.00 | 5.30 | 6.30 | 5.80 | % | 0.72 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 9.00 | 6.30 | 7.30 | 6.80 | % | 0.76 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 10.00 | 7.30 | 8.30 | 7.80 | % | 0.78 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST |