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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251121C00035000 | 9/22 3:40 PM | 35.00 | 33.30 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| BLSH251121C00040000 | 11/5 9:38 AM | 40.00 | 7.57 | 8 | 10.2 | -21.16 | -73.65% | 2 | 5 | 94.24% | Yes |
| BLSH251121C00045000 | 11/5 1:27 PM | 45.00 | 5.30 | 5.3 | 7.1 | -0.20 | -3.64% | 3 | 17 | 111.62% | Yes |
| BLSH251121C00050000 | 11/5 3:30 PM | 50.00 | 3.39 | 3.1 | 3.75 | 1.02 | 43.04% | 203 | 40 | 102.78% | No |
| BLSH251121C00051000 | 11/4 11:48 AM | 51.00 | 3.30 | 1.87 | 3.2 | 0.00 | 0.00% | 1 | 6 | 89.89% | No |
| BLSH251121C00051500 | 11/3 9:54 AM | 51.50 | 3.25 | 2.44 | 3.05 | 0.00 | 0.00% | 2 | 19 | 99.56% | No |
| BLSH251121C00052000 | 11/5 3:30 PM | 52.00 | 2.71 | 2.21 | 3 | 0.15 | 5.86% | 4 | 11 | 100.24% | No |
| BLSH251121C00052500 | 11/4 12:07 PM | 52.50 | 2.80 | 1.61 | 2.79 | 0.00 | 0.00% | 3 | 8 | 93.85% | No |
| BLSH251121C00053000 | 10/30 3:29 PM | 53.00 | 2.81 | 1.48 | 2.77 | 0.00 | 0.00% | 2 | 13 | 95.75% | No |
| BLSH251121C00053500 | 10/31 9:41 AM | 53.50 | 2.80 | 1.53 | 2.73 | 0.00 | 0.00% | 25 | 51 | 99.61% | No |
| BLSH251121C00054000 | 11/3 11:44 AM | 54.00 | 2.52 | 1.73 | 2.49 | 0.00 | 0.00% | 1 | 3 | 102.73% | No |
| BLSH251121C00054500 | 11/3 3:54 PM | 54.50 | 2.30 | 1.27 | 2.21 | 0.00 | 0.00% | 8 | 12 | 96.05% | No |
| BLSH251121C00055000 | 11/5 1:51 PM | 55.00 | 1.86 | 1.59 | 2.12 | 0.09 | 5.08% | 532 | 319 | 102.64% | No |
| BLSH251121C00055500 | 11/4 10:17 AM | 55.50 | 2.40 | 1.2 | 2.24 | 0.00 | 0.00% | 9 | 16 | 102.10% | No |
| BLSH251121C00056000 | 11/5 3:36 PM | 56.00 | 1.80 | 1.31 | 1.95 | 0.36 | 25.00% | 13 | 1192 | 102.69% | No |
| BLSH251121C00057000 | 11/5 3:07 PM | 57.00 | 1.57 | 1.18 | 1.77 | -0.18 | -10.29% | 2 | 1248 | 104.10% | No |
| BLSH251121C00058000 | 11/5 2:34 PM | 58.00 | 1.35 | 1.01 | 1.77 | 0.25 | 22.73% | 25 | 1463 | 107.23% | No |
| BLSH251121C00059000 | 11/3 2:30 PM | 59.00 | 1.39 | 1.05 | 1.42 | 0.00 | 0.00% | 1003 | 1097 | 107.62% | No |
| BLSH251121C00060000 | 11/5 3:52 PM | 60.00 | 1.10 | 1.09 | 1.22 | 0.07 | 6.80% | 80 | 866 | 110.11% | No |
| BLSH251121C00060500 | 11/4 12:59 PM | 60.50 | 1.48 | 0.61 | 1.45 | 0.00 | 0.00% | 1 | 32 | 108.15% | No |
| BLSH251121C00061000 | 10/31 11:43 AM | 61.00 | 1.22 | 0.58 | 1.63 | 0.00 | 0.00% | 3 | 7 | 113.28% | No |
| BLSH251121C00062000 | 11/5 3:30 PM | 62.00 | 0.95 | 0.56 | 1.35 | -0.57 | -37.50% | 7 | 15 | 112.50% | No |
| BLSH251121C00062500 | 11/4 11:16 AM | 62.50 | 0.70 | 0.47 | 1.34 | 0.00 | 0.00% | 1 | 3 | 112.79% | No |
| BLSH251121C00063000 | 10/31 10:15 AM | 63.00 | 1.00 | 0.45 | 0.99 | 0.00 | 0.00% | 1 | 1 | 107.32% | No |
| BLSH251121C00065000 | 11/5 3:36 PM | 65.00 | 0.75 | 0.41 | 0.8 | 0.13 | 20.97% | 13 | 1372 | 110.25% | No |
| BLSH251121C00066000 | 11/5 3:38 PM | 66.00 | 0.69 | 0.32 | 1.1 | -0.01 | -1.43% | 17 | 100 | 119.24% | No |
| BLSH251121C00067000 | 10/20 11:53 AM | 67.00 | 3.05 | 0.29 | 2.12 | 0.00 | 0.00% | 0 | 1 | 143.95% | No |
| BLSH251121C00068000 | 10/31 3:15 PM | 68.00 | 0.76 | 0.26 | 1 | 0.00 | 0.00% | 1 | 17 | 122.95% | No |
| BLSH251121C00069000 | 11/4 12:23 PM | 69.00 | 0.65 | 0.24 | 0.83 | 0.00 | 0.00% | 1 | 62 | 121.48% | No |
| BLSH251121C00070000 | 11/5 3:30 PM | 70.00 | 0.54 | 0.35 | 0.55 | 0.12 | 28.57% | 325 | 1068 | 119.92% | No |
| BLSH251121C00075000 | 11/5 2:26 PM | 75.00 | 0.41 | 0.14 | 0.65 | 0.04 | 10.81% | 7 | 2034 | 132.23% | No |
| BLSH251121C00080000 | 11/5 2:08 PM | 80.00 | 0.30 | 0.07 | 0.72 | -0.06 | -16.67% | 29 | 281 | 146.48% | No |
| BLSH251121C00085000 | 11/5 1:27 PM | 85.00 | 0.25 | 0.21 | 0.52 | 0.00 | 0.00% | 17 | 126 | 157.03% | No |
| BLSH251121C00090000 | 11/4 10:50 AM | 90.00 | 0.02 | 0.15 | 0.4 | 0.00 | 0.00% | 66 | 342 | 160.55% | No |
| BLSH251121C00095000 | 11/5 9:48 AM | 95.00 | 0.16 | 0 | 0.53 | 0.10 | 166.67% | 1 | 154 | 170.12% | No |
| BLSH251121C00100000 | 10/31 11:36 AM | 100.00 | 0.03 | 0 | 0.32 | 0.00 | 0.00% | 1 | 162 | 166.41% | No |
| BLSH251121C00105000 | 11/5 12:00 PM | 105.00 | 0.18 | 0.09 | 0.49 | 0.03 | 20.00% | 2 | 3555 | 192.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251121P00030000 | 11/5 3:30 PM | 30.00 | 0.09 | 0 | 0.1 | 0.04 | 80.00% | 1 | 102 | 107.03% | No |
| BLSH251121P00035000 | 11/5 3:48 PM | 35.00 | 0.25 | 0.01 | 0.5 | -0.21 | -45.65% | 5 | 40 | 102.34% | No |
| BLSH251121P00040000 | 11/5 11:31 AM | 40.00 | 1.00 | 0.49 | 1.16 | -0.19 | -15.97% | 5 | 58 | 96.19% | No |
| BLSH251121P00045000 | 11/5 3:57 PM | 45.00 | 2.38 | 2.1 | 2.38 | -1.02 | -30.00% | 62 | 322 | 94.19% | No |
| BLSH251121P00046000 | 11/5 1:42 PM | 46.00 | 2.91 | 2.37 | 3.4 | -1.14 | -28.15% | 22 | 200 | 100.15% | No |
| BLSH251121P00047000 | 11/5 12:47 PM | 47.00 | 3.50 | 2.8 | 3.7 | -0.60 | -14.63% | 9 | 19 | 97.51% | No |
| BLSH251121P00048000 | 11/5 3:56 PM | 48.00 | 3.60 | 3.5 | 4 | -1.05 | -22.58% | 6 | 28 | 97.31% | No |
| BLSH251121P00049000 | 11/4 2:42 PM | 49.00 | 5.15 | 2.98 | 5.1 | 0.00 | 0.00% | 6 | 43 | 90.92% | Yes |
| BLSH251121P00050000 | 11/5 3:40 PM | 50.00 | 4.88 | 4.75 | 5.7 | -1.62 | -24.92% | 10 | 1848 | 105.76% | Yes |
| BLSH251121P00051000 | 11/5 3:14 PM | 51.00 | 6.00 | 5.2 | 6.25 | 1.31 | 27.93% | 1 | 6 | 102.73% | Yes |
| BLSH251121P00051500 | 10/28 12:33 PM | 51.50 | 2.44 | 5.5 | 6.85 | 0.00 | 0.00% | 1 | 2 | 105.91% | Yes |
| BLSH251121P00052000 | 11/4 3:02 PM | 52.00 | 7.12 | 5.9 | 7 | 0.00 | 0.00% | 20 | 32 | 104.44% | Yes |
| BLSH251121P00052500 | 10/22 3:31 PM | 52.50 | 4.95 | 6.05 | 7.8 | 0.00 | 0.00% | 0 | 4 | 107.91% | Yes |
| BLSH251121P00053000 | 11/4 3:53 PM | 53.00 | 8.80 | 6.6 | 8.15 | 0.00 | 0.00% | 15 | 8 | 110.60% | Yes |
| BLSH251121P00054000 | 10/31 10:14 AM | 54.00 | 6.27 | 7.2 | 8.45 | 0.00 | 0.00% | 10 | 12 | 103.66% | Yes |
| BLSH251121P00054500 | 11/5 10:34 AM | 54.50 | 9.31 | 7.65 | 9.3 | 4.29 | 85.46% | 5 | 2 | 111.23% | Yes |
| BLSH251121P00055000 | 11/5 11:56 AM | 55.00 | 9.53 | 7.25 | 9.65 | -0.90 | -8.63% | 5 | 518 | 100.24% | Yes |
| BLSH251121P00056000 | 10/30 9:34 AM | 56.00 | 7.20 | 8.85 | 10 | 0.00 | 0.00% | 1 | 4 | 106.01% | Yes |
| BLSH251121P00057000 | 11/5 12:41 PM | 57.00 | 10.87 | 8.95 | 11.3 | 1.92 | 21.45% | 3 | 2 | 103.22% | Yes |
| BLSH251121P00058000 | 10/31 2:16 PM | 58.00 | 8.95 | 9.9 | 12 | 0.00 | 0.00% | 1 | 2 | 103.37% | Yes |
| BLSH251121P00059000 | 10/29 11:10 AM | 59.00 | 8.20 | 10.8 | 12.9 | 0.00 | 0.00% | 1 | 1 | 105.47% | Yes |
| BLSH251121P00060000 | 11/5 2:49 PM | 60.00 | 13.28 | 11.6 | 13.9 | -0.92 | -6.48% | 21 | 1413 | 107.13% | Yes |
| BLSH251121P00062500 | 11/3 10:52 AM | 62.50 | 13.90 | 14.1 | 16.25 | 0.00 | 0.00% | 2 | 3 | 116.31% | Yes |
| BLSH251121P00065000 | 11/5 3:59 PM | 65.00 | 17.53 | 16.75 | 18.6 | 2.02 | 13.02% | 1 | 471 | 127.34% | Yes |
| BLSH251121P00066000 | 11/4 2:04 PM | 66.00 | 19.00 | 17.75 | 19.45 | 0.00 | 0.00% | 3 | 3 | 128.47% | Yes |
| BLSH251121P00070000 | 10/22 12:38 PM | 70.00 | 18.83 | 21 | 23.1 | 0.00 | 0.00% | 3 | 41 | 114.84% | Yes |
| BLSH251121P00075000 | 10/10 12:24 PM | 75.00 | 15.89 | 25.95 | 28.25 | 0.00 | 0.00% | 5 | 14 | 133.98% | Yes |
| BLSH251121P00080000 | 10/7 10:36 AM | 80.00 | 17.35 | 30.65 | 33.2 | 0.00 | 0.00% | 1 | 1 | 133.59% | Yes |
| BLSH251121P00085000 | 9/25 10:34 AM | 85.00 | 25.30 | 29.15 | 32.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BLSH251121P00090000 | 10/7 11:40 AM | 90.00 | 28.30 | 40.8 | 43.1 | 0.00 | 0.00% | 1 | 11 | 159.96% | Yes |
