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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH261218C00030000 | 11/4 2:45 PM | 30.00 | 22.25 | 22.1 | 26 | 0.00 | 0.00% | 6 | 134 | 81.85% | Yes |
| BLSH261218C00035000 | 11/4 3:21 PM | 35.00 | 19.82 | 19 | 22.8 | 0.00 | 0.00% | 1 | 31 | 77.80% | Yes |
| BLSH261218C00040000 | 11/3 10:16 AM | 40.00 | 20.25 | 16.8 | 20.9 | 0.00 | 0.00% | 2 | 67 | 79.28% | Yes |
| BLSH261218C00045000 | 11/3 9:51 AM | 45.00 | 18.50 | 16.25 | 17.8 | 0.00 | 0.00% | 15 | 17 | 80.14% | Yes |
| BLSH261218C00050000 | 11/5 9:31 AM | 50.00 | 14.26 | 13.6 | 16.9 | -0.19 | -1.31% | 5 | 78 | 79.83% | No |
| BLSH261218C00055000 | 10/30 11:01 AM | 55.00 | 15.44 | 12.75 | 15.55 | 0.00 | 0.00% | 1 | 37 | 81.92% | No |
| BLSH261218C00060000 | 11/5 12:41 PM | 60.00 | 12.57 | 12 | 13.6 | 0.05 | 0.40% | 3 | 77 | 81.75% | No |
| BLSH261218C00065000 | 11/5 3:39 PM | 65.00 | 11.90 | 11 | 12.8 | -4.10 | -25.63% | 2 | 46 | 83.06% | No |
| BLSH261218C00070000 | 10/31 2:13 PM | 70.00 | 12.00 | 9.5 | 11.65 | 0.00 | 0.00% | 35 | 47 | 81.62% | No |
| BLSH261218C00075000 | 11/5 11:10 AM | 75.00 | 9.60 | 8.65 | 10.9 | -1.45 | -13.12% | 1 | 63 | 82.20% | No |
| BLSH261218C00080000 | 11/5 12:51 PM | 80.00 | 9.10 | 8.5 | 9.8 | 0.60 | 7.06% | 26 | 74 | 83.17% | No |
| BLSH261218C00085000 | 11/4 2:36 PM | 85.00 | 8.00 | 7.5 | 9.45 | 0.00 | 0.00% | 25 | 52 | 83.48% | No |
| BLSH261218C00090000 | 11/4 12:54 PM | 90.00 | 7.50 | 6.5 | 8.9 | 0.00 | 0.00% | 4 | 23 | 82.91% | No |
| BLSH261218C00095000 | 11/3 10:24 AM | 95.00 | 7.95 | 7.3 | 8.35 | 0.00 | 0.00% | 3 | 734 | 86.62% | No |
| BLSH261218C00100000 | 11/4 10:29 AM | 100.00 | 7.88 | 6 | 7.9 | 0.00 | 0.00% | 21 | 55 | 84.94% | No |
| BLSH261218C00105000 | 11/4 3:21 PM | 105.00 | 5.96 | 5.1 | 7.55 | 0.00 | 0.00% | 4 | 29 | 84.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH261218P00030000 | 11/4 9:59 AM | 30.00 | 4.80 | 4 | 6 | 0.00 | 0.00% | 2 | 114 | 76.03% | No |
| BLSH261218P00035000 | 11/5 1:24 PM | 35.00 | 7.60 | 5.55 | 8 | 0.47 | 6.59% | 3 | 71 | 72.38% | No |
| BLSH261218P00040000 | 11/3 12:03 PM | 40.00 | 9.50 | 9 | 11.3 | 0.00 | 0.00% | 1 | 26 | 77.03% | No |
| BLSH261218P00045000 | 11/3 11:44 AM | 45.00 | 12.39 | 12.35 | 14.15 | 0.00 | 0.00% | 1 | 63 | 77.64% | No |
| BLSH261218P00050000 | 11/5 9:56 AM | 50.00 | 16.51 | 15.6 | 17.45 | 0.81 | 5.16% | 1 | 107 | 77.73% | Yes |
| BLSH261218P00055000 | 10/13 2:17 PM | 55.00 | 16.00 | 18.85 | 21.05 | 0.00 | 0.00% | 5 | 38 | 77.48% | Yes |
| BLSH261218P00060000 | 10/22 12:30 PM | 60.00 | 22.00 | 22 | 24.7 | 0.00 | 0.00% | 1 | 28 | 76.17% | Yes |
| BLSH261218P00065000 | 10/10 1:10 PM | 65.00 | 22.35 | 26 | 28.5 | 0.00 | 0.00% | 1 | 6 | 76.55% | Yes |
| BLSH261218P00070000 | 10/9 1:17 PM | 70.00 | 24.50 | 30 | 32.4 | 0.00 | 0.00% | 2 | 20 | 76.48% | Yes |
| BLSH261218P00075000 | 9/23 2:29 PM | 75.00 | 27.15 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| BLSH261218P00080000 | 10/8 12:40 PM | 80.00 | 31.08 | 38.6 | 40.45 | 0.00 | 0.00% | 3 | 7 | 76.71% | Yes |
| BLSH261218P00085000 | 10/15 3:11 PM | 85.00 | 37.90 | 42.95 | 44.85 | 0.00 | 0.00% | 0 | 2 | 77.19% | Yes |
| BLSH261218P00090000 | 10/17 10:26 AM | 90.00 | 43.10 | 45.5 | 49.85 | 0.00 | 0.00% | 1 | 2 | 74.11% | Yes |
| BLSH261218P00095000 | 11/3 1:36 PM | 95.00 | 51.00 | 50 | 54.55 | 0.00 | 0.00% | 5 | 10 | 74.97% | Yes |
| BLSH261218P00100000 | 10/3 10:33 AM | 100.00 | 46.75 | 54.5 | 59.25 | 0.00 | 0.00% | 4 | 4 | 75.54% | Yes |
