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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251205C00050500 | 11/3 11:30 AM | 50.50 | 5.50 | 2.93 | 4.5 | 0.00 | 0.00% | 1 | 6 | 83.84% | No |
| BLSH251205C00052000 | 10/27 10:17 AM | 52.00 | 7.66 | 2.25 | 5 | 0.00 | 0.00% | 0 | 1 | 92.02% | No |
| BLSH251205C00054000 | 11/4 2:19 PM | 54.00 | 2.77 | 1.7 | 3.5 | 0.00 | 0.00% | 2 | 1 | 84.52% | No |
| BLSH251205C00055000 | 11/4 2:27 PM | 55.00 | 2.50 | 2.23 | 3.85 | 0.00 | 0.00% | 8 | 5 | 98.22% | No |
| BLSH251205C00056000 | 10/31 2:57 PM | 56.00 | 3.15 | 2.04 | 3 | 0.00 | 0.00% | 1 | 2 | 93.16% | No |
| BLSH251205C00057000 | 11/5 12:08 PM | 57.00 | 2.24 | 1.75 | 2.83 | -0.56 | -20.00% | 55 | 5 | 93.31% | No |
| BLSH251205C00058000 | 11/3 2:09 PM | 58.00 | 2.50 | 1.84 | 3.4 | 0.00 | 0.00% | 10 | 12 | 104.54% | No |
| BLSH251205C00059000 | 10/31 3:55 PM | 59.00 | 2.13 | 1.21 | 3.35 | 0.00 | 0.00% | 3 | 3 | 101.95% | No |
| BLSH251205C00060000 | 11/3 11:59 AM | 60.00 | 2.08 | 0.54 | 2 | 0.00 | 0.00% | 23 | 13 | 83.30% | No |
| BLSH251205C00061000 | 10/31 12:11 PM | 61.00 | 2.09 | 0.4 | 3.35 | 0.00 | 0.00% | 1 | 3 | 101.27% | No |
| BLSH251205C00062000 | 11/3 9:30 AM | 62.00 | 3.48 | 0.87 | 1.9 | 0.00 | 0.00% | 1 | 2 | 93.46% | No |
| BLSH251205C00065000 | 11/5 11:41 AM | 65.00 | 1.15 | 0.04 | 1.87 | -0.55 | -32.35% | 1 | 12 | 91.80% | No |
| BLSH251205C00066000 | 11/5 2:54 PM | 66.00 | 1.16 | 0.34 | 1.75 | 0.17 | 17.17% | 1 | 3 | 97.56% | No |
| BLSH251205C00070000 | 11/5 1:15 PM | 70.00 | 0.84 | 0.72 | 1.18 | 0.03 | 3.70% | 2 | 90 | 106.15% | No |
| BLSH251205C00075000 | 11/5 3:59 PM | 75.00 | 0.72 | 0.34 | 0.8 | -0.32 | -30.77% | 1 | 4 | 104.74% | No |
| BLSH251205C00080000 | 10/31 3:05 PM | 80.00 | 0.60 | 0 | 2.21 | 0.00 | 0.00% | 6 | 6 | 135.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251205P00040000 | 10/23 11:44 AM | 40.00 | 1.00 | 1 | 2.26 | 0.00 | 0.00% | 0 | 1 | 92.68% | No |
| BLSH251205P00043000 | 11/3 3:27 PM | 43.00 | 1.58 | 1.89 | 3.55 | 0.00 | 0.00% | 201 | 202 | 94.82% | No |
| BLSH251205P00044000 | 10/31 9:49 AM | 44.00 | 2.06 | 1.32 | 3.7 | 0.00 | 0.00% | 40 | 40 | 82.30% | No |
| BLSH251205P00045000 | 11/3 10:26 AM | 45.00 | 2.65 | 1.87 | 4.5 | 0.00 | 0.00% | 10 | 12 | 87.55% | No |
| BLSH251205P00048000 | 11/3 12:24 PM | 48.00 | 3.70 | 3.3 | 5.5 | 0.00 | 0.00% | 1 | 2 | 82.96% | No |
| BLSH251205P00050000 | 11/5 3:14 PM | 50.00 | 6.05 | 4.7 | 7.25 | 0.30 | 5.22% | 5 | 14 | 90.82% | Yes |
| BLSH251205P00051000 | 10/31 10:59 AM | 51.00 | 5.21 | 5.45 | 7.3 | 0.00 | 0.00% | 1 | 1 | 86.87% | Yes |
| BLSH251205P00051500 | 10/31 11:49 AM | 51.50 | 5.61 | 5.9 | 8.2 | 0.00 | 0.00% | 5 | 5 | 93.31% | Yes |
| BLSH251205P00052500 | 10/31 2:43 PM | 52.50 | 6.05 | 6.95 | 8.4 | 0.00 | 0.00% | 2 | 10 | 92.72% | Yes |
| BLSH251205P00053000 | 10/30 10:26 AM | 53.00 | 6.22 | 6.4 | 8.65 | 0.00 | 0.00% | 0 | 1 | 83.59% | Yes |
| BLSH251205P00054000 | 10/29 11:30 AM | 54.00 | 5.51 | 7.4 | 9.95 | 0.00 | 0.00% | 10 | 10 | 92.04% | Yes |
| BLSH251205P00055000 | 11/5 3:54 PM | 55.00 | 9.22 | 8.1 | 10 | 1.57 | 20.52% | 6 | 9 | 85.28% | Yes |
| BLSH251205P00057000 | 11/4 11:41 AM | 57.00 | 9.13 | 9.55 | 12.8 | 0.00 | 0.00% | 1 | 2 | 97.46% | Yes |
| BLSH251205P00058000 | 11/3 11:08 AM | 58.00 | 10.55 | 10.25 | 13.45 | 0.00 | 0.00% | 1 | 1 | 95.34% | Yes |
| BLSH251205P00060000 | 10/24 9:41 AM | 60.00 | 9.71 | 11.25 | 15.35 | 0.00 | 0.00% | 1 | 1 | 91.60% | Yes |
| BLSH251205P00062000 | 10/31 10:45 AM | 62.00 | 13.32 | 13 | 16.35 | 0.00 | 0.00% | 1 | 2 | 83.25% | Yes |
