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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251128C00048000 | 11/5 10:02 AM | 48.00 | 4.45 | 3.55 | 5.95 | 1.20 | 36.92% | 2 | 1 | 95.36% | Yes |
| BLSH251128C00052000 | 11/3 1:49 PM | 52.00 | 3.62 | 1.5 | 4 | 0.00 | 0.00% | 373 | 188 | 86.67% | No |
| BLSH251128C00053000 | 11/4 11:39 AM | 53.00 | 3.26 | 2.3 | 3.15 | 0.00 | 0.00% | 3 | 4 | 92.90% | No |
| BLSH251128C00054000 | 10/13 2:55 PM | 54.00 | 9.65 | 1.37 | 3.7 | 0.00 | 0.00% | 0 | 1 | 95.09% | No |
| BLSH251128C00055000 | 11/3 10:14 AM | 55.00 | 2.83 | 2.04 | 2.57 | 0.00 | 0.00% | 5 | 5 | 95.90% | No |
| BLSH251128C00056000 | 11/4 10:19 AM | 56.00 | 2.56 | 0.98 | 2.75 | 0.00 | 0.00% | 1 | 8 | 91.31% | No |
| BLSH251128C00057000 | 11/5 1:00 PM | 57.00 | 1.70 | 1.43 | 2 | 1.00 | 142.86% | 1 | 22 | 92.82% | No |
| BLSH251128C00058000 | 11/4 9:58 AM | 58.00 | 2.11 | 1.51 | 2.05 | 0.00 | 0.00% | 5 | 23 | 99.41% | No |
| BLSH251128C00059000 | 10/28 3:40 PM | 59.00 | 3.56 | 0.26 | 1.83 | 0.00 | 0.00% | 1 | 6 | 84.38% | No |
| BLSH251128C00060000 | 11/5 1:21 PM | 60.00 | 1.30 | 0.89 | 1.6 | 0.20 | 18.18% | 4 | 31 | 94.43% | No |
| BLSH251128C00061000 | 11/3 1:06 PM | 61.00 | 1.54 | 0.95 | 1.42 | 0.00 | 0.00% | 11 | 13 | 96.88% | No |
| BLSH251128C00062000 | 11/5 1:47 PM | 62.00 | 1.20 | 0.86 | 1.7 | -1.78 | -59.73% | 2 | 8 | 103.71% | No |
| BLSH251128C00063500 | 10/24 10:40 AM | 63.50 | 3.20 | 0.13 | 2.03 | 0.00 | 0.00% | 2 | 3 | 103.52% | No |
| BLSH251128C00064000 | 11/3 1:42 PM | 64.00 | 1.36 | 0.28 | 3.1 | 0.00 | 0.00% | 1 | 2 | 123.29% | No |
| BLSH251128C00065000 | 11/3 10:12 AM | 65.00 | 1.27 | 0.02 | 1.57 | 0.00 | 0.00% | 5 | 11 | 99.22% | No |
| BLSH251128C00066000 | 11/5 10:08 AM | 66.00 | 0.76 | 0.2 | 1.25 | -0.11 | -12.64% | 23 | 742 | 99.98% | No |
| BLSH251128C00069000 | 10/27 10:11 AM | 69.00 | 1.58 | 0.02 | 1.77 | 0.00 | 0.00% | 0 | 1 | 116.11% | No |
| BLSH251128C00070000 | 10/30 10:08 AM | 70.00 | 1.02 | 0.02 | 1.78 | 0.00 | 0.00% | 12 | 37 | 119.43% | No |
| BLSH251128C00074000 | 10/31 9:58 AM | 74.00 | 0.71 | 0.09 | 2.5 | 0.00 | 0.00% | 1 | 1 | 145.46% | No |
| BLSH251128C00075000 | 11/3 3:04 PM | 75.00 | 0.60 | 0.01 | 0.6 | 0.00 | 0.00% | 2 | 2 | 104.49% | No |
| BLSH251128C00077000 | 10/21 10:04 AM | 77.00 | 1.60 | 0 | 2.49 | 0.00 | 0.00% | 0 | 2 | 152.34% | No |
| BLSH251128C00078000 | 10/21 10:47 AM | 78.00 | 1.81 | 0 | 2.48 | 0.00 | 0.00% | 1 | 2 | 154.93% | No |
| BLSH251128C00080000 | 10/31 10:04 AM | 80.00 | 0.57 | 0.02 | 1.14 | 0.00 | 0.00% | 11 | 14 | 132.62% | No |
| BLSH251128C00090000 | 10/31 9:48 AM | 90.00 | 0.31 | 0 | 1.1 | 0.00 | 0.00% | 1 | 3 | 152.73% | No |
| BLSH251128C00105000 | 11/5 2:12 PM | 105.00 | 0.44 | 0 | 1.04 | -0.12 | -21.43% | 17 | 2 | 177.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251128P00040000 | 11/5 3:59 PM | 40.00 | 1.00 | 0.8 | 1.09 | -0.56 | -35.90% | 10 | 42 | 84.38% | No |
| BLSH251128P00043000 | 10/31 3:35 PM | 43.00 | 1.25 | 1.55 | 2.68 | 0.00 | 0.00% | 12 | 14 | 93.41% | No |
| BLSH251128P00045000 | 11/3 10:08 AM | 45.00 | 1.86 | 2.15 | 3.95 | 0.00 | 0.00% | 1 | 5 | 96.97% | No |
| BLSH251128P00046000 | 10/30 3:24 PM | 46.00 | 2.50 | 2.21 | 3.95 | 0.00 | 0.00% | 0 | 4 | 87.79% | No |
| BLSH251128P00047000 | 11/5 11:24 AM | 47.00 | 4.09 | 2.87 | 4.2 | 1.49 | 57.31% | 4 | 6 | 87.38% | No |
| BLSH251128P00048000 | 11/3 10:38 AM | 48.00 | 3.13 | 2.95 | 5 | 0.00 | 0.00% | 1 | 2 | 85.86% | No |
| BLSH251128P00050000 | 11/5 11:59 AM | 50.00 | 5.60 | 3.9 | 6.7 | 1.41 | 33.65% | 6 | 101 | 89.75% | Yes |
| BLSH251128P00051000 | 11/3 3:29 PM | 51.00 | 4.54 | 5.05 | 6.85 | 0.00 | 0.00% | 1 | 11 | 90.38% | Yes |
| BLSH251128P00052000 | 11/4 3:52 PM | 52.00 | 8.35 | 5.4 | 7.6 | 0.00 | 0.00% | 4 | 51 | 88.18% | Yes |
| BLSH251128P00053000 | 10/31 10:00 AM | 53.00 | 6.05 | 5.9 | 9.4 | 0.00 | 0.00% | 1 | 3 | 98.14% | Yes |
| BLSH251128P00054000 | 10/14 3:37 PM | 54.00 | 4.05 | 6.7 | 9.05 | 0.00 | 0.00% | 0 | 8 | 87.60% | Yes |
| BLSH251128P00055000 | 11/5 10:53 AM | 55.00 | 10.08 | 7.8 | 9.7 | -0.60 | -5.62% | 5 | 213 | 90.58% | Yes |
| BLSH251128P00056000 | 10/31 3:34 PM | 56.00 | 8.10 | 8.35 | 10.85 | 0.00 | 0.00% | 1 | 2 | 92.60% | Yes |
| BLSH251128P00057000 | 10/30 3:00 PM | 57.00 | 9.19 | 10.05 | 11.25 | 0.00 | 0.00% | 2 | 5 | 99.02% | Yes |
| BLSH251128P00058000 | 10/21 10:57 AM | 58.00 | 6.50 | 9.85 | 12.5 | 0.00 | 0.00% | 1 | 2 | 92.19% | Yes |
| BLSH251128P00059000 | 10/13 2:23 PM | 59.00 | 7.05 | 10.95 | 13.35 | 0.00 | 0.00% | 0 | 8 | 96.19% | Yes |
| BLSH251128P00060000 | 11/4 3:46 PM | 60.00 | 14.73 | 11.65 | 14.25 | 0.00 | 0.00% | 2 | 403 | 95.12% | Yes |
| BLSH251128P00061000 | 11/3 10:40 AM | 61.00 | 12.83 | 12.7 | 15.1 | 0.00 | 0.00% | 1 | 5 | 97.90% | Yes |
| BLSH251128P00062000 | 11/3 11:43 AM | 62.00 | 13.63 | 13.55 | 16 | 0.00 | 0.00% | 1 | 2 | 98.24% | Yes |
| BLSH251128P00065000 | 11/5 10:05 AM | 65.00 | 18.86 | 16.2 | 19.4 | 7.11 | 60.51% | 11 | 10 | 110.30% | Yes |
| BLSH251128P00069000 | 10/22 12:55 PM | 69.00 | 18.00 | 19.2 | 23.2 | 0.00 | 0.00% | 0 | 1 | 100.68% | Yes |
| BLSH251128P00070000 | 11/5 3:54 PM | 70.00 | 21.90 | 21.85 | 23.55 | 1.70 | 8.42% | 11 | 2 | 123.78% | Yes |
