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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251114C00040000 | 10/27 3:59 PM | 40.00 | 16.90 | 7.3 | 9.75 | 0.00 | 0.00% | 0 | 2 | 84.77% | Yes |
| BLSH251114C00042000 | 11/5 3:26 PM | 42.00 | 6.96 | 5.45 | 8.2 | -7.28 | -51.12% | 12 | 16 | 88.09% | Yes |
| BLSH251114C00045000 | 11/5 3:45 PM | 45.00 | 4.70 | 3.75 | 5 | -1.85 | -28.24% | 1 | 1 | 80.57% | Yes |
| BLSH251114C00047000 | 11/5 2:16 PM | 47.00 | 2.95 | 2.74 | 3.5 | 0.95 | 47.50% | 6 | 6 | 80.52% | Yes |
| BLSH251114C00048000 | 11/5 2:58 PM | 48.00 | 2.53 | 2.17 | 3.4 | 0.87 | 52.41% | 24 | 13 | 86.96% | Yes |
| BLSH251114C00050000 | 11/5 3:20 PM | 50.00 | 1.82 | 1.65 | 1.96 | 0.52 | 40.00% | 1374 | 29 | 83.11% | No |
| BLSH251114C00051000 | 11/5 1:44 PM | 51.00 | 1.41 | 1.35 | 1.95 | 0.26 | 22.61% | 19 | 3 | 89.70% | No |
| BLSH251114C00051500 | 11/5 3:06 PM | 51.50 | 1.35 | 1.19 | 1.8 | 0.07 | 5.47% | 8 | 0 | 89.75% | No |
| BLSH251114C00053000 | 11/5 3:20 PM | 53.00 | 1.05 | 0.48 | 1.2 | -0.08 | -7.08% | 1374 | 3 | 79.44% | No |
| BLSH251114C00054000 | 11/5 11:54 AM | 54.00 | 0.71 | 0.7 | 0.9 | -1.19 | -62.63% | 1 | 5 | 86.23% | No |
| BLSH251114C00054500 | 11/5 9:53 AM | 54.50 | 0.70 | 0.26 | 1.1 | -1.30 | -65.00% | 1 | 2 | 84.77% | No |
| BLSH251114C00055000 | 11/5 3:56 PM | 55.00 | 0.65 | 0.34 | 0.8 | -0.21 | -24.42% | 13 | 40 | 83.20% | No |
| BLSH251114C00055500 | 11/5 10:54 AM | 55.50 | 0.80 | 0.27 | 0.9 | -0.70 | -46.67% | 1 | 1 | 87.60% | No |
| BLSH251114C00056000 | 11/5 12:19 PM | 56.00 | 0.58 | 0.24 | 0.79 | -0.72 | -55.38% | 10 | 9 | 87.50% | No |
| BLSH251114C00056500 | 11/5 10:54 AM | 56.50 | 0.71 | 0.23 | 1 | -0.37 | -34.26% | 1 | 2 | 96.29% | No |
| BLSH251114C00057000 | 11/5 2:34 PM | 57.00 | 0.50 | 0.2 | 0.7 | -0.21 | -29.58% | 20 | 18 | 90.43% | No |
| BLSH251114C00058000 | 11/5 11:14 AM | 58.00 | 0.43 | 0.34 | 0.5 | -0.27 | -38.57% | 8 | 34 | 94.92% | No |
| BLSH251114C00059000 | 11/5 11:00 AM | 59.00 | 0.36 | 0.01 | 0.59 | -0.49 | -57.65% | 3 | 510 | 92.58% | No |
| BLSH251114C00059500 | 11/3 1:57 PM | 59.50 | 0.80 | 0.1 | 0.68 | 0.00 | 0.00% | 1 | 2 | 101.95% | No |
| BLSH251114C00060000 | 11/5 1:02 PM | 60.00 | 0.30 | 0.01 | 0.5 | -0.32 | -51.61% | 1 | 47 | 94.34% | No |
| BLSH251114C00060500 | 11/4 10:17 AM | 60.50 | 0.50 | 0.08 | 0.7 | 0.00 | 0.00% | 10 | 18 | 107.72% | No |
| BLSH251114C00061000 | 10/31 3:34 PM | 61.00 | 0.89 | 0.01 | 0.68 | 0.00 | 0.00% | 3 | 5 | 107.13% | No |
| BLSH251114C00061500 | 10/29 2:31 PM | 61.50 | 1.50 | 0.1 | 0.7 | 0.00 | 0.00% | 5 | 8 | 113.97% | No |
| BLSH251114C00062000 | 11/5 2:52 PM | 62.00 | 0.26 | 0.01 | 0.5 | -0.49 | -65.33% | 6 | 6 | 104.88% | No |
| BLSH251114C00062500 | 11/3 9:55 AM | 62.50 | 1.16 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1003 | 119.34% | No |
| BLSH251114C00063000 | 11/3 10:01 AM | 63.00 | 0.58 | 0 | 1.22 | 0.00 | 0.00% | 1 | 13 | 136.43% | No |
| BLSH251114C00064000 | 11/3 9:56 AM | 64.00 | 0.50 | 0.03 | 0.35 | 0.00 | 0.00% | 2 | 9 | 107.81% | No |
| BLSH251114C00065000 | 11/4 10:50 AM | 65.00 | 0.33 | 0.05 | 0.28 | 0.00 | 0.00% | 1 | 252 | 109.38% | No |
| BLSH251114C00066000 | 10/27 9:45 AM | 66.00 | 1.73 | 0.01 | 0.57 | 0.00 | 0.00% | 1 | 10 | 127.54% | No |
| BLSH251114C00067000 | 10/30 10:05 AM | 67.00 | 0.35 | 0 | 0.55 | 0.00 | 0.00% | 3 | 29 | 130.66% | No |
| BLSH251114C00067500 | 10/9 10:00 AM | 67.50 | 8.35 | 0 | 0.53 | 0.00 | 0.00% | 1 | 87 | 131.84% | No |
| BLSH251114C00068000 | 10/30 10:08 AM | 68.00 | 0.55 | 0 | 0.54 | 0.00 | 0.00% | 1 | 66 | 134.57% | No |
| BLSH251114C00068500 | 10/3 12:18 PM | 68.50 | 8.15 | 0 | 0.54 | 0.00 | 0.00% | 1 | 1 | 136.72% | No |
| BLSH251114C00069000 | 11/4 11:51 AM | 69.00 | 0.11 | 0 | 0.53 | 0.00 | 0.00% | 4 | 32 | 138.48% | No |
| BLSH251114C00069500 | 10/15 9:49 AM | 69.50 | 2.65 | 0 | 0.3 | 0.00 | 0.00% | 1 | 27 | 126.17% | No |
| BLSH251114C00070000 | 11/4 10:31 AM | 70.00 | 0.27 | 0.01 | 0.16 | 0.00 | 0.00% | 13 | 93 | 116.80% | No |
| BLSH251114C00071000 | 10/20 10:17 AM | 71.00 | 2.20 | 0 | 0.48 | 0.00 | 0.00% | 3 | 9 | 143.95% | No |
| BLSH251114C00072000 | 11/3 11:05 AM | 72.00 | 0.23 | 0 | 0.41 | 0.00 | 0.00% | 2 | 1 | 143.75% | No |
| BLSH251114C00073000 | 11/3 10:24 AM | 73.00 | 0.19 | 0 | 0.5 | 0.00 | 0.00% | 3 | 13 | 153.13% | No |
| BLSH251114C00074000 | 10/30 10:13 AM | 74.00 | 0.35 | 0 | 0.49 | 0.00 | 0.00% | 1 | 3 | 156.45% | No |
| BLSH251114C00075000 | 11/3 10:06 AM | 75.00 | 0.15 | 0 | 0.49 | 0.00 | 0.00% | 1 | 39 | 160.16% | No |
| BLSH251114C00077000 | 11/5 10:10 AM | 77.00 | 0.24 | 0 | 0.44 | -0.51 | -68.00% | 2 | 2 | 164.45% | No |
| BLSH251114C00080000 | 11/3 11:05 AM | 80.00 | 0.10 | 0 | 0.45 | 0.00 | 0.00% | 1 | 36 | 175.39% | No |
| BLSH251114C00085000 | 10/30 12:14 PM | 85.00 | 0.16 | 0 | 0.4 | 0.00 | 0.00% | 20 | 7 | 187.89% | No |
| BLSH251114C00090000 | 11/3 10:25 AM | 90.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 29 | 32 | 236.91% | No |
| BLSH251114C00095000 | 11/4 9:47 AM | 95.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 27 | 165.63% | No |
| BLSH251114C00100000 | 11/3 10:04 AM | 100.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 21 | 26 | 176.56% | No |
| BLSH251114C00105000 | 10/27 11:26 AM | 105.00 | 0.38 | 0 | 0.05 | 0.00 | 0.00% | 0 | 3 | 185.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251114P00035000 | 11/5 3:06 PM | 35.00 | 0.07 | 0 | 0.31 | -0.23 | -76.67% | 1 | 21 | 122.85% | No |
| BLSH251114P00040000 | 11/5 1:42 PM | 40.00 | 0.27 | 0.01 | 0.4 | -0.37 | -57.81% | 13 | 338 | 84.77% | No |
| BLSH251114P00041000 | 11/5 10:54 AM | 41.00 | 0.88 | 0.06 | 0.77 | -0.07 | -7.37% | 1 | 1 | 92.38% | No |
| BLSH251114P00042000 | 11/5 11:06 AM | 42.00 | 0.50 | 0.01 | 0.84 | -0.40 | -44.44% | 10 | 13 | 83.20% | No |
| BLSH251114P00044000 | 11/5 9:44 AM | 44.00 | 1.30 | 0.37 | 1.31 | 0.14 | 12.07% | 2 | 4 | 83.40% | No |
| BLSH251114P00045000 | 11/5 1:42 PM | 45.00 | 1.20 | 0.67 | 1.65 | -0.76 | -38.78% | 13 | 65 | 84.72% | No |
| BLSH251114P00046000 | 11/5 3:07 PM | 46.00 | 1.30 | 1.25 | 1.59 | -1.25 | -49.02% | 25 | 66 | 81.45% | No |
| BLSH251114P00047000 | 11/4 10:37 AM | 47.00 | 1.16 | 1.46 | 2.17 | 0.00 | 0.00% | 11 | 68 | 81.05% | No |
| BLSH251114P00048000 | 11/5 11:14 AM | 48.00 | 3.13 | 1.87 | 2.66 | -0.75 | -19.33% | 9 | 60 | 80.32% | No |
| BLSH251114P00049000 | 11/5 10:51 AM | 49.00 | 3.55 | 2.28 | 3.25 | -0.85 | -19.32% | 8 | 20 | 79.10% | Yes |
| BLSH251114P00050000 | 11/5 10:04 AM | 50.00 | 4.45 | 2.81 | 3.9 | -0.92 | -17.13% | 10 | 137 | 78.71% | Yes |
| BLSH251114P00051000 | 11/5 3:13 PM | 51.00 | 4.36 | 3.25 | 4.55 | -0.69 | -13.66% | 7 | 22 | 74.56% | Yes |
| BLSH251114P00052000 | 11/4 2:12 PM | 52.00 | 5.90 | 4.45 | 5.4 | 0.00 | 0.00% | 5 | 26 | 85.84% | Yes |
| BLSH251114P00052500 | 10/30 11:13 AM | 52.50 | 4.85 | 4.8 | 6.75 | 0.00 | 0.00% | 0 | 1 | 103.71% | Yes |
| BLSH251114P00053000 | 11/4 3:55 PM | 53.00 | 7.95 | 5.25 | 6.85 | 0.00 | 0.00% | 2 | 14 | 100.29% | Yes |
| BLSH251114P00054000 | 11/5 2:37 PM | 54.00 | 7.15 | 5.95 | 7.25 | 3.15 | 78.75% | 2 | 16 | 91.41% | Yes |
| BLSH251114P00054500 | 10/29 3:27 PM | 54.50 | 4.28 | 5.8 | 8.1 | 0.00 | 0.00% | 1 | 1 | 88.97% | Yes |
| BLSH251114P00055000 | 11/5 10:04 AM | 55.00 | 8.97 | 6.25 | 8.5 | -0.68 | -7.05% | 2 | 206 | 89.36% | Yes |
| BLSH251114P00056000 | 10/30 3:48 PM | 56.00 | 7.36 | 6.8 | 9.45 | 0.00 | 0.00% | 7 | 18 | 83.50% | Yes |
| BLSH251114P00057000 | 11/5 12:41 PM | 57.00 | 9.91 | 8.1 | 10.35 | 2.81 | 39.58% | 4 | 44 | 95.90% | Yes |
| BLSH251114P00058000 | 11/3 2:51 PM | 58.00 | 8.39 | 9.5 | 11.3 | 0.00 | 0.00% | 1 | 16 | 112.01% | Yes |
| BLSH251114P00059000 | 11/4 9:57 AM | 59.00 | 10.45 | 10.05 | 11.95 | 0.00 | 0.00% | 2 | 2 | 94.04% | Yes |
| BLSH251114P00059500 | 10/31 3:29 PM | 59.50 | 9.75 | 10.45 | 12.45 | 0.00 | 0.00% | 1 | 3 | 92.97% | Yes |
| BLSH251114P00060000 | 11/5 11:08 AM | 60.00 | 13.63 | 10.95 | 12.2 | 2.97 | 27.86% | 1 | 103 | 113.48% | Yes |
| BLSH251114P00060500 | 11/5 11:08 AM | 60.50 | 13.96 | 11.45 | 13.55 | 10.16 | 267.37% | 1 | 22 | 102.44% | Yes |
| BLSH251114P00061000 | 10/22 11:45 AM | 61.00 | 9.43 | 11.95 | 14.15 | 0.00 | 0.00% | 2 | 158 | 108.98% | Yes |
| BLSH251114P00061500 | 11/3 10:38 AM | 61.50 | 12.37 | 12.4 | 14.6 | 0.00 | 0.00% | 2 | 152 | 107.81% | Yes |
| BLSH251114P00062000 | 10/17 1:48 PM | 62.00 | 8.68 | 12.9 | 15.1 | 0.00 | 0.00% | 1 | 63 | 110.55% | Yes |
| BLSH251114P00062500 | 11/3 1:43 PM | 62.50 | 12.70 | 13.4 | 15.6 | 0.00 | 0.00% | 12 | 50 | 113.09% | Yes |
| BLSH251114P00063000 | 10/30 11:09 AM | 63.00 | 12.93 | 13.45 | 16.65 | 0.00 | 0.00% | 1 | 104 | 119.73% | Yes |
| BLSH251114P00063500 | 10/3 12:18 PM | 63.50 | 5.35 | 14.35 | 16.55 | 0.00 | 0.00% | 105 | 52 | 113.67% | Yes |
| BLSH251114P00064000 | 10/3 12:18 PM | 64.00 | 5.65 | 14.8 | 16.95 | 0.00 | 0.00% | 220 | 92 | 108.59% | Yes |
| BLSH251114P00065000 | 11/5 3:59 PM | 65.00 | 17.18 | 16.05 | 18.05 | 5.90 | 52.30% | 2 | 177 | 129.88% | Yes |
| BLSH251114P00066000 | 10/3 12:18 PM | 66.00 | 6.65 | 16.55 | 19.05 | 0.00 | 0.00% | 163 | 82 | 107.42% | Yes |
| BLSH251114P00067000 | 10/3 12:18 PM | 67.00 | 7.15 | 17.55 | 20.05 | 0.00 | 0.00% | 601 | 300 | 111.72% | Yes |
| BLSH251114P00067500 | 10/3 12:17 PM | 67.50 | 7.20 | 18.2 | 20.55 | 0.00 | 0.00% | 200 | 100 | 124.02% | Yes |
| BLSH251114P00068000 | 10/8 2:52 PM | 68.00 | 8.45 | 18.35 | 21.55 | 0.00 | 0.00% | 1 | 2 | 134.57% | Yes |
| BLSH251114P00070000 | 11/4 12:53 PM | 70.00 | 21.81 | 20.55 | 23 | 0.00 | 0.00% | 3 | 50 | 118.75% | Yes |
| BLSH251114P00071000 | 10/3 12:18 PM | 71.00 | 9.32 | 21.5 | 24 | 0.00 | 0.00% | 12 | 8 | 117.19% | Yes |
| BLSH251114P00073000 | 10/3 12:18 PM | 73.00 | 10.69 | 23.7 | 26.5 | 0.00 | 0.00% | 12 | 8 | 170.41% | Yes |
| BLSH251114P00075000 | 10/20 10:27 AM | 75.00 | 17.60 | 25.6 | 28.55 | 0.00 | 0.00% | 1 | 2 | 176.17% | Yes |
| BLSH251114P00080000 | 10/7 11:39 AM | 80.00 | 18.80 | 30.55 | 33.5 | 0.00 | 0.00% | 0 | 1 | 190.04% | Yes |
| BLSH251114P00085000 | 10/7 11:38 AM | 85.00 | 23.00 | 35.55 | 37.9 | 0.00 | 0.00% | 0 | 0 | 151.56% | Yes |
