Explore strikes, OI, IV and strategy data for BLSH.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251107C00040000 | 11/5 2:06 PM | 40.00 | 7.63 | 7.15 | 9.3 | -16.37 | -68.21% | 2 | 7 | 290.04% | Yes |
| BLSH251107C00042000 | 10/31 3:39 PM | 42.00 | 8.63 | 5.2 | 7.25 | 0.00 | 0.00% | 20 | 10 | 234.96% | Yes |
| BLSH251107C00043000 | 11/4 11:44 AM | 43.00 | 7.19 | 4.25 | 6.4 | 0.00 | 0.00% | 10 | 20 | 64.06% | Yes |
| BLSH251107C00044500 | 10/31 12:05 PM | 44.50 | 5.85 | 2.97 | 4.7 | 0.00 | 0.00% | 25 | 25 | 54.69% | Yes |
| BLSH251107C00048000 | 11/5 2:09 PM | 48.00 | 1.29 | 0.97 | 1.79 | -0.21 | -14.00% | 109 | 4 | 85.35% | Yes |
| BLSH251107C00049000 | 11/5 3:52 PM | 49.00 | 1.03 | 0.39 | 1.5 | 0.47 | 83.93% | 48 | 42 | 87.40% | No |
| BLSH251107C00049500 | 11/5 1:22 PM | 49.50 | 0.71 | 0.41 | 1.24 | -0.78 | -52.35% | 10 | 6 | 92.29% | No |
| BLSH251107C00050000 | 11/5 2:23 PM | 50.00 | 0.61 | 0.35 | 0.8 | 0.22 | 56.41% | 50 | 589 | 85.35% | No |
| BLSH251107C00051000 | 11/5 3:36 PM | 51.00 | 0.52 | 0.2 | 0.49 | 0.14 | 36.84% | 53 | 37 | 85.55% | No |
| BLSH251107C00051500 | 11/5 2:33 PM | 51.50 | 0.36 | 0.01 | 0.84 | -0.14 | -28.00% | 3 | 18 | 102.64% | No |
| BLSH251107C00052000 | 11/5 3:36 PM | 52.00 | 0.33 | 0.24 | 0.61 | 0.06 | 22.22% | 40 | 50 | 111.72% | No |
| BLSH251107C00052500 | 11/5 3:36 PM | 52.50 | 0.29 | 0.01 | 0.39 | -0.81 | -73.64% | 69 | 127 | 94.14% | No |
| BLSH251107C00053000 | 11/5 2:02 PM | 53.00 | 0.20 | 0.03 | 0.31 | -0.08 | -28.57% | 6 | 61 | 97.07% | No |
| BLSH251107C00053500 | 11/5 3:08 PM | 53.50 | 0.20 | 0.15 | 0.28 | -0.60 | -75.00% | 13 | 34 | 110.94% | No |
| BLSH251107C00054000 | 11/5 3:42 PM | 54.00 | 0.18 | 0.04 | 0.21 | -0.05 | -21.74% | 64 | 102 | 102.73% | No |
| BLSH251107C00054500 | 11/3 12:50 PM | 54.50 | 0.55 | 0.01 | 0.54 | 0.00 | 0.00% | 6 | 16 | 133.59% | No |
| BLSH251107C00055000 | 11/5 12:09 PM | 55.00 | 0.14 | 0.1 | 0.35 | -0.06 | -30.00% | 651 | 193 | 133.20% | No |
| BLSH251107C00055500 | 11/5 10:45 AM | 55.50 | 0.16 | 0 | 0.34 | -0.19 | -54.29% | 1 | 38 | 130.47% | No |
| BLSH251107C00056000 | 11/4 11:12 AM | 56.00 | 0.20 | 0.04 | 0.39 | 0.00 | 0.00% | 3 | 68 | 144.92% | No |
| BLSH251107C00056500 | 11/3 3:21 PM | 56.50 | 0.33 | 0.01 | 0.28 | 0.00 | 0.00% | 32 | 30 | 137.89% | No |
| BLSH251107C00057000 | 11/5 3:20 PM | 57.00 | 0.09 | 0.01 | 0.33 | 0.00 | 0.00% | 1397 | 1391 | 148.83% | No |
| BLSH251107C00058000 | 11/5 11:54 AM | 58.00 | 0.07 | 0.03 | 0.37 | -0.03 | -30.00% | 4 | 115 | 166.80% | No |
| BLSH251107C00059000 | 11/5 12:08 PM | 59.00 | 0.10 | 0 | 0.33 | -0.10 | -50.00% | 15 | 15 | 171.09% | No |
| BLSH251107C00060000 | 11/5 2:51 PM | 60.00 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 18 | 248 | 148.44% | No |
| BLSH251107C00060500 | 10/31 12:05 PM | 60.50 | 0.28 | 0 | 0.27 | 0.00 | 0.00% | 23 | 31 | 179.69% | No |
| BLSH251107C00061000 | 11/3 2:26 PM | 61.00 | 0.22 | 0 | 0.32 | 0.00 | 0.00% | 23 | 37 | 191.41% | No |
| BLSH251107C00061500 | 11/5 3:42 PM | 61.50 | 0.04 | 0.01 | 0.11 | -0.15 | -78.95% | 2 | 34 | 164.84% | No |
| BLSH251107C00062000 | 11/5 3:20 PM | 62.00 | 0.11 | 0.02 | 0.05 | 0.03 | 37.50% | 1320 | 1368 | 156.25% | No |
| BLSH251107C00062500 | 11/3 10:54 AM | 62.50 | 0.12 | 0 | 0.5 | 0.00 | 0.00% | 9 | 10 | 226.56% | No |
| BLSH251107C00063000 | 11/4 3:42 PM | 63.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 25 | 1069 | 208.98% | No |
| BLSH251107C00064000 | 11/5 9:48 AM | 64.00 | 0.05 | 0 | 0.25 | -0.04 | -44.44% | 5 | 59 | 211.33% | No |
| BLSH251107C00065000 | 11/5 3:25 PM | 65.00 | 0.05 | 0.04 | 0.15 | 0.00 | 0.00% | 20 | 1489 | 210.16% | No |
| BLSH251107C00066000 | 10/31 2:40 PM | 66.00 | 0.19 | 0 | 0.49 | 0.00 | 0.00% | 2 | 24 | 260.94% | No |
| BLSH251107C00067000 | 11/5 9:48 AM | 67.00 | 0.05 | 0 | 0.29 | -0.11 | -68.75% | 1 | 38 | 244.53% | No |
| BLSH251107C00067500 | 10/14 2:53 PM | 67.50 | 2.82 | 0 | 0.49 | 0.00 | 0.00% | 1 | 6 | 275.39% | No |
| BLSH251107C00068000 | 11/5 9:49 AM | 68.00 | 0.05 | 0 | 0.05 | -0.16 | -76.19% | 1 | 7 | 195.31% | No |
| BLSH251107C00068500 | 10/27 9:59 AM | 68.50 | 0.72 | 0 | 0.49 | 0.00 | 0.00% | 1 | 2 | 284.38% | No |
| BLSH251107C00069000 | 11/3 9:41 AM | 69.00 | 0.01 | 0 | 0.49 | 0.00 | 0.00% | 9 | 14 | 289.06% | No |
| BLSH251107C00069500 | 11/3 3:42 PM | 69.50 | 0.08 | 0 | 0.2 | 0.00 | 0.00% | 6 | 16 | 250.00% | No |
| BLSH251107C00070000 | 11/5 1:27 PM | 70.00 | 0.03 | 0 | 0.03 | -0.06 | -66.67% | 14 | 95 | 196.88% | No |
| BLSH251107C00070500 | 10/27 9:39 AM | 70.50 | 0.47 | 0 | 0.48 | 0.00 | 0.00% | 1 | 1 | 301.17% | No |
| BLSH251107C00071000 | 11/5 9:53 AM | 71.00 | 0.05 | 0 | 0.43 | -0.80 | -94.12% | 12 | 7 | 299.22% | No |
| BLSH251107C00071500 | 10/30 2:24 PM | 71.50 | 0.09 | 0 | 0.48 | 0.00 | 0.00% | 0 | 1 | 309.77% | No |
| BLSH251107C00072000 | 10/27 11:25 AM | 72.00 | 0.46 | 0 | 0.45 | 0.00 | 0.00% | 6 | 281 | 310.16% | No |
| BLSH251107C00073000 | 10/20 10:11 AM | 73.00 | 1.10 | 0 | 0.34 | 0.00 | 0.00% | 0 | 6 | 302.34% | No |
| BLSH251107C00074000 | 11/5 12:47 PM | 74.00 | 0.16 | 0 | 0.2 | -0.84 | -84.00% | 1 | 5 | 284.38% | No |
| BLSH251107C00075000 | 11/5 12:47 PM | 75.00 | 0.01 | 0 | 0.05 | -0.03 | -75.00% | 1 | 46 | 242.19% | No |
| BLSH251107C00076000 | 11/5 2:52 PM | 76.00 | 0.02 | 0 | 0.23 | -0.30 | -93.75% | 1 | 3 | 305.47% | No |
| BLSH251107C00077000 | 10/22 12:34 PM | 77.00 | 0.59 | 0 | 0.48 | 0.00 | 0.00% | 6 | 8 | 353.91% | No |
| BLSH251107C00078000 | 10/22 12:08 PM | 78.00 | 0.46 | 0 | 0.47 | 0.00 | 0.00% | 4 | 19 | 360.16% | No |
| BLSH251107C00080000 | 11/5 11:40 AM | 80.00 | 0.10 | 0 | 0.27 | 0.05 | 100.00% | 1 | 16 | 341.41% | No |
| BLSH251107C00081000 | 11/5 11:00 AM | 81.00 | 0.03 | 0 | 0.23 | -0.21 | -87.50% | 3 | 29 | 339.84% | No |
| BLSH251107C00085000 | 10/30 11:34 AM | 85.00 | 0.08 | 0 | 0.35 | 0.00 | 0.00% | 1 | 44 | 389.84% | No |
| BLSH251107C00090000 | 10/31 1:55 PM | 90.00 | 0.02 | 0 | 0.22 | 0.00 | 0.00% | 1 | 12 | 392.19% | No |
| BLSH251107C00095000 | 10/31 2:33 PM | 95.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 1 | 6 | 636.91% | No |
| BLSH251107C00100000 | 10/29 9:30 AM | 100.00 | 0.04 | 0 | 0.41 | 0.00 | 0.00% | 1 | 24 | 489.06% | No |
| BLSH251107C00105000 | 10/21 3:55 PM | 105.00 | 0.20 | 0 | 0.26 | 0.00 | 0.00% | 16 | 17 | 481.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251107P00033000 | 10/23 12:18 PM | 33.00 | 0.15 | 0 | 2.13 | 0.00 | 0.00% | 0 | 3 | 487.50% | No |
| BLSH251107P00035000 | 10/20 10:56 AM | 35.00 | 0.04 | 0 | 0.96 | 0.00 | 0.00% | 0 | 3 | 338.67% | No |
| BLSH251107P00039000 | 11/5 9:51 AM | 39.00 | 0.14 | 0 | 0.53 | 0.12 | 600.00% | 1 | 1 | 211.33% | No |
| BLSH251107P00040000 | 11/4 12:53 PM | 40.00 | 0.07 | 0 | 0.28 | 0.00 | 0.00% | 3 | 5 | 164.84% | No |
| BLSH251107P00041000 | 10/23 12:18 PM | 41.00 | 0.22 | 0 | 0.39 | 0.00 | 0.00% | 0 | 3 | 159.38% | No |
| BLSH251107P00041500 | 10/31 12:02 PM | 41.50 | 0.10 | 0 | 0.52 | 0.00 | 0.00% | 1 | 1 | 161.72% | No |
| BLSH251107P00042000 | 10/31 9:30 AM | 42.00 | 0.05 | 0 | 0.39 | 0.00 | 0.00% | 20 | 20 | 141.02% | No |
| BLSH251107P00042500 | 10/30 10:41 AM | 42.50 | 0.16 | 0 | 0.6 | 0.00 | 0.00% | 0 | 10 | 148.83% | No |
| BLSH251107P00043000 | 11/4 3:37 PM | 43.00 | 0.42 | 0.01 | 0.91 | 0.00 | 0.00% | 28 | 26 | 159.77% | No |
| BLSH251107P00044000 | 11/5 10:51 AM | 44.00 | 0.34 | 0 | 0.5 | -0.39 | -53.42% | 3 | 13 | 112.50% | No |
| BLSH251107P00045000 | 11/5 3:52 PM | 45.00 | 0.24 | 0.19 | 0.4 | -0.81 | -77.14% | 25 | 136 | 98.44% | No |
| BLSH251107P00045500 | 11/4 3:59 PM | 45.50 | 1.40 | 0.01 | 0.9 | 0.00 | 0.00% | 41 | 15 | 104.69% | No |
| BLSH251107P00046000 | 11/5 12:43 PM | 46.00 | 0.60 | 0.09 | 1.02 | -1.10 | -64.71% | 2 | 272 | 102.34% | No |
| BLSH251107P00046500 | 11/5 11:38 AM | 46.50 | 1.13 | 0.16 | 0.97 | -0.77 | -40.53% | 2 | 32 | 91.02% | No |
| BLSH251107P00047000 | 11/5 2:45 PM | 47.00 | 0.76 | 0.21 | 0.74 | -1.31 | -63.29% | 6 | 68 | 71.09% | No |
| BLSH251107P00047500 | 11/5 3:13 PM | 47.50 | 0.85 | 0.45 | 1.22 | -0.95 | -52.78% | 10 | 27 | 84.86% | No |
| BLSH251107P00048000 | 11/5 3:52 PM | 48.00 | 1.05 | 0.8 | 1.21 | -1.99 | -65.46% | 2 | 78 | 81.45% | No |
| BLSH251107P00049000 | 11/5 1:48 PM | 49.00 | 1.91 | 1.02 | 2.18 | -0.94 | -32.98% | 11 | 76 | 85.64% | Yes |
| BLSH251107P00049500 | 11/4 1:22 PM | 49.50 | 2.79 | 1.35 | 2.46 | 0.00 | 0.00% | 29 | 69 | 84.86% | Yes |
| BLSH251107P00050000 | 11/5 2:29 PM | 50.00 | 2.59 | 1.75 | 2.51 | -2.11 | -44.89% | 61 | 143 | 75.20% | Yes |
| BLSH251107P00051000 | 11/5 11:14 AM | 51.00 | 3.99 | 2.36 | 4.1 | 0.58 | 17.01% | 1 | 23 | 104.49% | Yes |
| BLSH251107P00051500 | 11/4 12:07 PM | 51.50 | 3.23 | 2.83 | 4.75 | 0.00 | 0.00% | 9 | 42 | 119.63% | Yes |
| BLSH251107P00052000 | 11/5 3:13 PM | 52.00 | 4.16 | 3.35 | 4.7 | -1.81 | -30.32% | 2 | 82 | 103.32% | Yes |
| BLSH251107P00052500 | 10/30 3:15 PM | 52.50 | 3.78 | 3.45 | 5.65 | 0.00 | 0.00% | 22 | 7 | 114.45% | Yes |
| BLSH251107P00053000 | 11/3 9:33 AM | 53.00 | 3.73 | 4.3 | 6.1 | 0.00 | 0.00% | 10 | 14 | 138.67% | Yes |
| BLSH251107P00053500 | 11/5 12:37 PM | 53.50 | 6.20 | 4.55 | 6.2 | 2.70 | 77.14% | 1 | 30 | 107.81% | Yes |
| BLSH251107P00054000 | 11/4 10:08 AM | 54.00 | 4.10 | 5.25 | 6.8 | 0.00 | 0.00% | 2 | 17 | 135.35% | Yes |
| BLSH251107P00054500 | 11/5 2:37 PM | 54.50 | 7.03 | 5.3 | 7.5 | 2.41 | 52.16% | 2 | 4 | 125.78% | Yes |
| BLSH251107P00055000 | 11/5 10:01 AM | 55.00 | 8.53 | 5.8 | 8 | 0.28 | 3.39% | 2 | 66 | 132.42% | Yes |
| BLSH251107P00055500 | 11/5 10:34 AM | 55.50 | 8.81 | 6.3 | 8.5 | 2.78 | 46.10% | 5 | 15 | 139.06% | Yes |
| BLSH251107P00056000 | 11/4 11:41 AM | 56.00 | 5.80 | 7.15 | 9 | 0.00 | 0.00% | 1 | 19 | 170.90% | Yes |
| BLSH251107P00056500 | 11/4 2:22 PM | 56.50 | 9.50 | 7.7 | 9.45 | 0.00 | 0.00% | 1 | 1 | 177.73% | Yes |
| BLSH251107P00057000 | 11/5 12:29 PM | 57.00 | 9.63 | 7.8 | 9.95 | 1.67 | 20.98% | 2 | 26 | 153.91% | Yes |
| BLSH251107P00058000 | 11/5 9:42 AM | 58.00 | 11.41 | 8.8 | 10.95 | 3.01 | 35.83% | 1 | 101 | 165.63% | Yes |
| BLSH251107P00059000 | 11/4 11:41 AM | 59.00 | 8.78 | 9.75 | 11.45 | 0.00 | 0.00% | 1 | 37 | 257.42% | Yes |
| BLSH251107P00060000 | 11/5 10:51 AM | 60.00 | 12.98 | 10.7 | 12.5 | -0.89 | -6.42% | 1 | 436 | 276.56% | Yes |
| BLSH251107P00060500 | 10/28 3:27 PM | 60.50 | 7.32 | 11.2 | 13.4 | 0.00 | 0.00% | 2 | 6 | 175.78% | Yes |
| BLSH251107P00061000 | 11/4 9:41 AM | 61.00 | 11.62 | 12.1 | 13.9 | 0.00 | 0.00% | 1 | 16 | 223.05% | Yes |
| BLSH251107P00061500 | 11/3 10:38 AM | 61.50 | 12.07 | 12.6 | 14.4 | 0.00 | 0.00% | 1 | 1 | 228.91% | Yes |
| BLSH251107P00062000 | 10/31 2:14 PM | 62.00 | 11.69 | 12.55 | 14.9 | 0.00 | 0.00% | 1 | 36 | 162.50% | Yes |
| BLSH251107P00062500 | 11/3 10:41 AM | 62.50 | 13.20 | 13.6 | 15.4 | 0.00 | 0.00% | 2 | 40 | 239.84% | Yes |
| BLSH251107P00063000 | 11/3 10:56 AM | 63.00 | 13.50 | 13.75 | 15.9 | 0.00 | 0.00% | 2 | 97 | 207.81% | Yes |
| BLSH251107P00064000 | 10/7 10:01 AM | 64.00 | 2.87 | 14.75 | 16.95 | 0.00 | 0.00% | 0 | 10 | 223.83% | Yes |
| BLSH251107P00065000 | 11/5 9:50 AM | 65.00 | 18.45 | 15.2 | 17.95 | 4.15 | 29.02% | 2 | 20 | 389.84% | Yes |
| BLSH251107P00066000 | 11/3 10:27 AM | 66.00 | 16.48 | 16.75 | 18.9 | 0.00 | 0.00% | 3 | 12 | 235.94% | Yes |
| BLSH251107P00067000 | 10/8 3:05 PM | 67.00 | 6.70 | 17.75 | 19.9 | 0.00 | 0.00% | 0 | 13 | 244.53% | Yes |
| BLSH251107P00068000 | 10/10 9:34 AM | 68.00 | 6.59 | 18.7 | 20.9 | 0.00 | 0.00% | 0 | 1 | 245.31% | Yes |
| BLSH251107P00069000 | 10/9 2:34 PM | 69.00 | 8.60 | 20.1 | 21.9 | 0.00 | 0.00% | 0 | 1 | 305.47% | Yes |
| BLSH251107P00070000 | 11/4 12:53 PM | 70.00 | 21.69 | 20.7 | 22.9 | 0.00 | 0.00% | 3 | 5 | 261.72% | Yes |
| BLSH251107P00073000 | 10/1 3:46 PM | 73.00 | 14.51 | 23.65 | 25.9 | 0.00 | 0.00% | 0 | 0 | 275.00% | Yes |
| BLSH251107P00076000 | 10/7 11:04 AM | 76.00 | 13.80 | 27 | 28.9 | 0.00 | 0.00% | 0 | 0 | 354.30% | Yes |
| BLSH251107P00077000 | 10/3 1:54 PM | 77.00 | 15.30 | 27.6 | 30.55 | 0.00 | 0.00% | 1 | 2 | 390.62% | Yes |
| BLSH251107P00079000 | 10/7 12:03 PM | 79.00 | 16.40 | 30.05 | 31.9 | 0.00 | 0.00% | 1 | 0 | 383.59% | Yes |
