Options Chain for BLAIZE HLDGS INC COM (BZAI) - $2.50 as of 11/28/2025 8:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.10 | 1.85 | 1.48 | 1.69 | 0.00 | 0.00% | 1.48 | 0 | 32 | 6.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 2.00 | 0.40 | 0.90 | 0.65 | 0.61 | +0.16 | +35.56% | 0.33 | 47 | 96 | 2.92 | 0.84 | 0.38 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.03 | 77 | 691 | 1.05 | 0.28 | 0.53 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 146 | 2.10 | 0.04 | 0.14 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.95 | 0.00 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 56 | 5.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 927 | 2.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.20 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 100 | 5.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.83 | -0.16 | 0.38 | 0.00 | 11/14/2025 | 11/28/2025 12:59:56 PM EST |
| 3.00 | 0.30 | 0.90 | 0.60 | 0.70 | 0.00 | 0.00% | 0.20 | 0 | 101 | 2.40 | -0.72 | 0.53 | -0.01 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 4.00 | 1.25 | 1.95 | 1.60 | 1.13 | 0.00 | 0.00% | 0.40 | 0 | 163 | 3.49 | -0.96 | 0.14 | 0.00 | 11/11/2025 | 11/28/2025 12:59:56 PM EST |
| 5.00 | 2.00 | 3.20 | 2.60 | 2.69 | 0.00 | 0.00% | 0.52 | 0 | 136 | 5.12 | -1.00 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 6.00 | 2.80 | 5.70 | 4.25 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 7.00 | 4.10 | 4.70 | 4.40 | 3.53 | 0.00 | 0.00% | 0.63 | 0 | 6 | 3.68 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:56 PM EST |
| 8.00 | 4.70 | 7.70 | 6.20 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 9.00 | 5.80 | 8.70 | 7.25 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 10.00 | 6.80 | 9.70 | 8.25 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |