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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH260320C00030000 | 11/5 10:59 AM | 30.00 | 19.11 | 18.45 | 21.45 | 1.52 | 8.64% | 22 | 70 | 80.98% | Yes |
| BLSH260320C00035000 | 11/5 3:57 PM | 35.00 | 16.10 | 15.9 | 16.8 | 1.10 | 7.33% | 10 | 62 | 80.47% | Yes |
| BLSH260320C00040000 | 11/5 11:54 AM | 40.00 | 13.10 | 11.9 | 14.8 | 1.00 | 8.26% | 1 | 107 | 80.88% | Yes |
| BLSH260320C00045000 | 11/4 3:48 PM | 45.00 | 9.38 | 10 | 12.2 | 0.00 | 0.00% | 35 | 115 | 83.47% | Yes |
| BLSH260320C00050000 | 11/5 3:59 PM | 50.00 | 8.80 | 8.8 | 9.3 | 1.20 | 15.79% | 39 | 2095 | 83.62% | No |
| BLSH260320C00055000 | 11/4 1:11 PM | 55.00 | 6.55 | 6.25 | 8.75 | -0.60 | -8.39% | 3 | 379 | 84.84% | No |
| BLSH260320C00060000 | 11/5 3:39 PM | 60.00 | 6.25 | 5.9 | 7.35 | 1.25 | 25.00% | 39 | 671 | 89.21% | No |
| BLSH260320C00065000 | 11/5 3:20 PM | 65.00 | 5.20 | 5 | 6.25 | 0.85 | 19.54% | 8 | 1604 | 90.47% | No |
| BLSH260320C00070000 | 11/5 2:46 PM | 70.00 | 4.45 | 3.25 | 5 | 1.08 | 32.05% | 32 | 695 | 85.28% | No |
| BLSH260320C00075000 | 11/5 3:20 PM | 75.00 | 4.00 | 3.5 | 4.15 | -0.60 | -13.04% | 1 | 250 | 89.72% | No |
| BLSH260320C00080000 | 11/5 11:37 AM | 80.00 | 3.00 | 2.7 | 3.4 | 0.00 | 0.00% | 12 | 200 | 88.28% | No |
| BLSH260320C00085000 | 11/4 1:21 PM | 85.00 | 2.52 | 1.8 | 3.15 | -0.43 | -14.58% | 2 | 176 | 87.59% | No |
| BLSH260320C00090000 | 11/3 1:30 PM | 90.00 | 2.80 | 1.39 | 2.8 | 0.00 | 0.00% | 1 | 89 | 88.09% | No |
| BLSH260320C00095000 | 11/3 9:30 AM | 95.00 | 2.40 | 1.9 | 2.62 | 0.00 | 0.00% | 2 | 403 | 94.87% | No |
| BLSH260320C00100000 | 11/5 3:27 PM | 100.00 | 1.90 | 1.7 | 2.05 | 0.01 | 0.53% | 90 | 795 | 94.14% | No |
| BLSH260320C00105000 | 11/4 1:55 PM | 105.00 | 1.47 | 1.2 | 2.15 | 0.00 | 0.00% | 2 | 155 | 95.24% | No |
| BLSH260320C00110000 | 11/4 2:33 PM | 110.00 | 1.42 | 0.92 | 1.99 | 0.00 | 0.00% | 2 | 76 | 95.53% | No |
| BLSH260320C00115000 | 11/5 11:52 AM | 115.00 | 1.30 | 0.78 | 1.76 | 0.00 | 0.00% | 1 | 600 | 95.85% | No |
| BLSH260320C00120000 | 10/31 9:44 AM | 120.00 | 1.50 | 0.62 | 1.57 | 0.00 | 0.00% | 4 | 106 | 95.80% | No |
| BLSH260320C00125000 | 11/5 1:42 PM | 125.00 | 1.10 | 0.85 | 1.48 | -0.41 | -27.15% | 5 | 559 | 100.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH260320P00030000 | 11/4 3:22 PM | 30.00 | 1.95 | 1.29 | 2.1 | 0.00 | 0.00% | 9 | 401 | 82.15% | No |
| BLSH260320P00035000 | 11/5 11:29 AM | 35.00 | 3.25 | 2 | 3.4 | 0.10 | 3.17% | 7 | 1514 | 76.20% | No |
| BLSH260320P00040000 | 11/5 3:56 PM | 40.00 | 4.60 | 4.6 | 5.2 | -0.85 | -15.60% | 74 | 394 | 79.54% | No |
| BLSH260320P00045000 | 11/4 3:32 PM | 45.00 | 7.86 | 6.2 | 8.55 | 0.00 | 0.00% | 77 | 512 | 79.76% | No |
| BLSH260320P00050000 | 11/5 1:26 PM | 50.00 | 10.20 | 9.15 | 11 | -1.08 | -9.57% | 7 | 1061 | 77.97% | Yes |
| BLSH260320P00055000 | 11/5 2:49 PM | 55.00 | 14.46 | 12.45 | 14.55 | 1.53 | 11.83% | 22 | 330 | 79.07% | Yes |
| BLSH260320P00060000 | 11/5 10:14 AM | 60.00 | 18.36 | 16.05 | 19.05 | -0.94 | -4.87% | 15 | 367 | 82.72% | Yes |
| BLSH260320P00065000 | 11/4 1:56 PM | 65.00 | 21.99 | 19.95 | 23 | 0.00 | 0.00% | 1 | 1295 | 83.08% | Yes |
| BLSH260320P00070000 | 11/4 3:49 PM | 70.00 | 27.75 | 24.5 | 27.15 | 0.00 | 0.00% | 9 | 86 | 85.50% | Yes |
| BLSH260320P00075000 | 10/22 3:02 PM | 75.00 | 27.57 | 29 | 31.5 | 0.00 | 0.00% | 32 | 41 | 87.23% | Yes |
| BLSH260320P00080000 | 10/3 10:17 AM | 80.00 | 23.94 | 33 | 35.9 | 0.00 | 0.00% | 4 | 54 | 85.28% | Yes |
| BLSH260320P00085000 | 10/29 2:36 PM | 85.00 | 35.00 | 37.65 | 40.15 | 0.00 | 0.00% | 1 | 153 | 84.59% | Yes |
| BLSH260320P00090000 | 11/5 12:37 PM | 90.00 | 44.00 | 42.3 | 45.05 | 0.90 | 2.09% | 1 | 163 | 86.84% | Yes |
| BLSH260320P00095000 | 11/4 12:36 PM | 95.00 | 47.75 | 46.95 | 49.7 | 0.00 | 0.00% | 1 | 89 | 86.67% | Yes |
| BLSH260320P00100000 | 11/4 12:36 PM | 100.00 | 52.50 | 51.75 | 54.3 | 0.00 | 0.00% | 1 | 73 | 86.33% | Yes |
| BLSH260320P00105000 | 11/4 12:36 PM | 105.00 | 60.05 | 56.2 | 59.1 | 2.70 | 4.71% | 4 | 6 | 83.55% | Yes |
| BLSH260320P00110000 | 10/21 10:30 AM | 110.00 | 55.68 | 61.45 | 63.9 | 0.00 | 0.00% | 1 | 8 | 87.55% | Yes |
| BLSH260320P00115000 | 10/21 10:30 AM | 115.00 | 60.57 | 66 | 68.85 | 0.00 | 0.00% | 1 | 13 | 85.55% | Yes |
| BLSH260320P00120000 | 10/21 10:30 AM | 120.00 | 65.22 | 71.1 | 73.75 | 0.00 | 0.00% | 1 | 23 | 88.53% | Yes |
| BLSH260320P00125000 | 10/21 10:30 AM | 125.00 | 70.03 | 75.8 | 78.6 | 0.00 | 0.00% | 1 | 15 | 85.55% | Yes |
