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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251219C00030000 | 11/5 3:10 PM | 30.00 | 18.68 | 17.5 | 19.7 | -2.02 | -9.76% | 2 | 155 | 87.01% | Yes |
| BLSH251219C00035000 | 10/21 10:38 AM | 35.00 | 23.20 | 12.9 | 14.9 | 0.00 | 0.00% | 1 | 40 | 76.07% | Yes |
| BLSH251219C00040000 | 11/5 10:08 AM | 40.00 | 9.10 | 9.5 | 11.65 | 0.00 | 0.00% | 1 | 57 | 89.40% | Yes |
| BLSH251219C00045000 | 11/5 3:34 PM | 45.00 | 7.41 | 6.1 | 8.35 | 1.66 | 28.87% | 27 | 116 | 83.94% | Yes |
| BLSH251219C00050000 | 11/5 3:41 PM | 50.00 | 5.00 | 4.85 | 5.4 | 1.00 | 25.00% | 20 | 398 | 87.38% | No |
| BLSH251219C00055000 | 11/5 3:45 PM | 55.00 | 3.55 | 2.87 | 4 | 0.85 | 31.48% | 54 | 637 | 87.26% | No |
| BLSH251219C00060000 | 11/5 3:42 PM | 60.00 | 2.50 | 2.12 | 2.5 | 0.63 | 33.69% | 16 | 479 | 88.13% | No |
| BLSH251219C00065000 | 11/5 1:05 PM | 65.00 | 1.60 | 1.56 | 2.1 | 0.20 | 14.29% | 15 | 823 | 94.73% | No |
| BLSH251219C00070000 | 11/5 3:43 PM | 70.00 | 1.30 | 1.2 | 1.46 | 0.25 | 23.81% | 28 | 829 | 96.97% | No |
| BLSH251219C00075000 | 11/5 3:04 PM | 75.00 | 1.05 | 1 | 1.2 | 0.05 | 5.00% | 22 | 639 | 102.34% | No |
| BLSH251219C00080000 | 11/5 1:36 PM | 80.00 | 0.85 | 0.8 | 1.11 | 0.05 | 6.25% | 8 | 969 | 108.06% | No |
| BLSH251219C00085000 | 11/4 9:30 AM | 85.00 | 1.06 | 0.51 | 1.02 | 0.00 | 0.00% | 1 | 203 | 110.74% | No |
| BLSH251219C00090000 | 11/5 3:10 PM | 90.00 | 0.69 | 0.55 | 0.89 | 0.09 | 15.00% | 14 | 1591 | 116.99% | No |
| BLSH251219C00095000 | 11/3 1:01 PM | 95.00 | 0.72 | 0.3 | 0.75 | 0.00 | 0.00% | 2 | 58 | 116.31% | No |
| BLSH251219C00100000 | 11/4 12:54 PM | 100.00 | 0.48 | 0.18 | 0.9 | 0.00 | 0.00% | 25 | 644 | 123.44% | No |
| BLSH251219C00105000 | 11/3 11:22 AM | 105.00 | 0.55 | 0.1 | 1.18 | 0.00 | 0.00% | 1 | 172 | 133.94% | No |
| BLSH251219C00110000 | 10/31 3:36 PM | 110.00 | 0.65 | 0.15 | 1.09 | 0.00 | 0.00% | 2 | 1438 | 138.87% | No |
| BLSH251219C00115000 | 11/4 9:55 AM | 115.00 | 0.45 | 0.1 | 1.12 | 0.00 | 0.00% | 1 | 39 | 143.95% | No |
| BLSH251219C00120000 | 11/5 10:59 AM | 120.00 | 0.35 | 0.1 | 0.8 | -0.25 | -41.67% | 3 | 126 | 141.11% | No |
| BLSH251219C00125000 | 11/5 3:45 PM | 125.00 | 0.36 | 0.3 | 0.5 | 0.01 | 2.86% | 4 | 1069 | 142.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH251219P00030000 | 11/4 9:59 AM | 30.00 | 0.35 | 0.19 | 0.4 | 0.00 | 0.00% | 2 | 580 | 88.09% | No |
| BLSH251219P00035000 | 11/5 2:59 PM | 35.00 | 0.80 | 0.7 | 0.98 | -0.30 | -27.27% | 1 | 2239 | 85.06% | No |
| BLSH251219P00040000 | 11/5 2:44 PM | 40.00 | 1.95 | 1.6 | 2.08 | -0.59 | -23.23% | 2 | 402 | 80.96% | No |
| BLSH251219P00045000 | 11/5 2:29 PM | 45.00 | 3.99 | 2.91 | 4.05 | -0.75 | -15.82% | 4 | 1483 | 77.08% | No |
| BLSH251219P00050000 | 11/5 3:24 PM | 50.00 | 6.49 | 5.7 | 7 | 0.34 | 5.53% | 15 | 1561 | 80.59% | Yes |
| BLSH251219P00055000 | 11/5 11:48 AM | 55.00 | 10.73 | 8.9 | 10.85 | -0.82 | -7.10% | 5 | 552 | 83.55% | Yes |
| BLSH251219P00060000 | 11/5 10:40 AM | 60.00 | 14.90 | 12.55 | 14.75 | -0.95 | -5.99% | 1 | 1194 | 82.13% | Yes |
| BLSH251219P00065000 | 11/5 12:05 PM | 65.00 | 19.02 | 17 | 19.2 | 2.02 | 11.88% | 1 | 439 | 86.38% | Yes |
| BLSH251219P00070000 | 11/4 3:47 PM | 70.00 | 25.00 | 21.65 | 24.2 | 0.00 | 0.00% | 1 | 88 | 95.02% | Yes |
| BLSH251219P00075000 | 10/14 2:24 PM | 75.00 | 19.00 | 26.4 | 28.9 | 0.00 | 0.00% | 9 | 83 | 98.88% | Yes |
| BLSH251219P00080000 | 10/13 10:20 AM | 80.00 | 22.18 | 31.2 | 33.7 | 0.00 | 0.00% | 1 | 43 | 102.44% | Yes |
| BLSH251219P00085000 | 8/29 11:40 AM | 85.00 | 29.68 | 25.8 | 26.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BLSH251219P00090000 | 10/1 11:21 AM | 90.00 | 30.20 | 41 | 43.35 | 0.00 | 0.00% | 2 | 3 | 108.11% | Yes |
| BLSH251219P00095000 | 10/27 9:30 AM | 95.00 | 39.65 | 45.9 | 48.9 | 0.00 | 0.00% | 0 | 2 | 124.22% | Yes |
| BLSH251219P00100000 | 11/3 10:26 AM | 100.00 | 50.67 | 49.85 | 53.9 | 0.00 | 0.00% | 1 | 3 | 103.52% | Yes |
| BLSH251219P00105000 | 11/3 10:26 AM | 105.00 | 55.53 | 55.1 | 58.9 | 0.00 | 0.00% | 1 | 4 | 117.97% | Yes |
| BLSH251219P00110000 | 11/3 10:26 AM | 110.00 | 60.52 | 60.75 | 63.75 | 0.00 | 0.00% | 1 | 4 | 136.72% | Yes |
| BLSH251219P00115000 | 11/3 10:26 AM | 115.00 | 65.48 | 65.75 | 68.75 | 0.00 | 0.00% | 1 | 4 | 142.09% | Yes |
| BLSH251219P00120000 | 8/18 9:30 AM | 120.00 | 56.60 | 58.2 | 59.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BLSH251219P00125000 | 10/6 9:52 AM | 125.00 | 60.15 | 75.75 | 78.2 | 0.00 | 0.00% | 4 | 8 | 136.13% | Yes |
