Options Chain for BLAIZE HLDGS INC COM (BZAI) - $6.29 as of 10/16/2025 10:32:03 AM 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 | 4.50 | 5.20 | 4.85 | 3.60 | 0.00 | 0.00% | 4.85 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:51 AM EST |
| 2.00 | 3.50 | 4.20 | 3.85 | 3.89 | +1.35 | +53.15% | 1.93 | 5 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 3.00 | 2.55 | 3.20 | 2.88 | 3.37 | -0.03 | -0.89% | 0.96 | 1 | 353 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 4.00 | 1.55 | 2.20 | 1.88 | 2.20 | 0.00 | 0.00% | 0.47 | 7 | 1,410 | 8.67 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 5.00 | 0.65 | 1.00 | 0.83 | 1.00 | -0.42 | -29.58% | 0.17 | 1,053 | 2,244 | 9.25 | 0.90 | 0.23 | -0.04 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 6.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.42 | -67.75% | 0.04 | 121 | 605 | 2.67 | 0.46 | 0.47 | -0.13 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 0.01 | 558 | 1,181 | 2.83 | 0.14 | 0.26 | -0.07 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.00 | 0.02 | 0.07 | -0.01 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 9.55 | 0.00 | 0.01 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:51 AM EST | |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:51 AM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 137 | 9.30 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:51 AM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.02 | 21 | 370 | 3.75 | -0.10 | 0.23 | -0.04 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 6.00 | 0.45 | 0.85 | 0.65 | 0.50 | +0.15 | +42.86% | 0.11 | 68 | 37 | 2.38 | -0.54 | 0.47 | -0.13 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 7.00 | 0.95 | 1.50 | 1.23 | 1.10 | 0.00 | 0.00% | 0.18 | 5 | 3 | 5.68 | -0.86 | 0.26 | -0.07 | 10/16/2025 | 10/16/2025 10:58:51 AM EST |
| 8.00 | 1.40 | 2.55 | 1.98 | % | 0.25 | 0 | 0 | 7.77 | -0.98 | 0.07 | -0.01 | 10/16/2025 10:58:51 AM EST | |||
| 9.00 | 2.50 | 3.60 | 3.05 | % | 0.34 | 0 | 0 | 9.54 | -1.00 | 0.01 | 0.00 | 10/16/2025 10:58:51 AM EST | |||
| 10.00 | 3.10 | 4.50 | 3.80 | % | 0.38 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:51 AM EST |