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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH270115C00030000 | 11/4 3:44 PM | 30.00 | 21.95 | 22 | 26.25 | 0.00 | 0.00% | 2 | 33 | 79.75% | Yes |
| BLSH270115C00035000 | 11/3 10:49 AM | 35.00 | 23.25 | 19.8 | 23.85 | 0.00 | 0.00% | 1 | 17 | 81.34% | Yes |
| BLSH270115C00040000 | 11/4 1:45 PM | 40.00 | 18.85 | 18.6 | 21.05 | 0.00 | 0.00% | 2 | 6 | 82.42% | Yes |
| BLSH270115C00045000 | 11/4 9:42 AM | 45.00 | 18.49 | 15.65 | 18.5 | 0.00 | 0.00% | 1 | 6 | 77.80% | Yes |
| BLSH270115C00050000 | 11/5 12:24 PM | 50.00 | 15.60 | 15 | 17.55 | -1.06 | -6.36% | 16 | 83 | 82.50% | No |
| BLSH270115C00055000 | 11/5 10:12 AM | 55.00 | 13.73 | 13.3 | 16 | -3.77 | -21.54% | 5 | 9 | 81.73% | No |
| BLSH270115C00060000 | 11/4 1:36 PM | 60.00 | 13.05 | 12.5 | 14 | 0.00 | 0.00% | 1 | 40 | 81.26% | No |
| BLSH270115C00065000 | 11/5 9:30 AM | 65.00 | 12.50 | 11.05 | 13.3 | -1.30 | -9.42% | 1 | 27 | 81.65% | No |
| BLSH270115C00070000 | 11/4 1:48 PM | 70.00 | 10.80 | 10.1 | 12.55 | 0.00 | 0.00% | 6 | 98 | 82.51% | No |
| BLSH270115C00075000 | 11/5 3:39 PM | 75.00 | 10.68 | 10.15 | 11.2 | 0.78 | 7.88% | 1 | 29 | 83.80% | No |
| BLSH270115C00080000 | 11/4 1:21 PM | 80.00 | 9.78 | 8.5 | 10.9 | 0.00 | 0.00% | 1 | 61 | 83.08% | No |
| BLSH270115C00085000 | 10/29 2:38 PM | 85.00 | 11.15 | 7 | 11 | 0.00 | 0.00% | 3 | 17 | 83.29% | No |
| BLSH270115C00090000 | 10/22 12:32 PM | 90.00 | 10.10 | 7.35 | 9.55 | 0.00 | 0.00% | 1 | 46 | 83.87% | No |
| BLSH270115C00095000 | 10/31 10:01 AM | 95.00 | 8.62 | 7.35 | 9 | 0.00 | 0.00% | 1 | 25 | 85.52% | No |
| BLSH270115C00100000 | 11/3 1:19 PM | 100.00 | 8.00 | 5.95 | 8.6 | 0.00 | 0.00% | 1 | 34 | 83.81% | No |
| BLSH270115C00105000 | 11/4 3:32 PM | 105.00 | 6.50 | 5.75 | 8 | 0.00 | 0.00% | 4 | 21 | 84.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BLSH270115P00030000 | 11/4 2:38 PM | 30.00 | 5.14 | 5 | 6.75 | 0.00 | 0.00% | 11 | 31 | 80.32% | No |
| BLSH270115P00035000 | 11/4 2:38 PM | 35.00 | 7.56 | 7.3 | 9 | 0.00 | 0.00% | 1 | 45 | 79.03% | No |
| BLSH270115P00040000 | 11/4 3:43 PM | 40.00 | 11.14 | 9.75 | 11.4 | 0.00 | 0.00% | 2 | 103 | 76.99% | No |
| BLSH270115P00045000 | 11/4 1:11 PM | 45.00 | 13.13 | 12.75 | 14.55 | 0.00 | 0.00% | 10 | 28 | 77.26% | No |
| BLSH270115P00050000 | 11/5 10:40 AM | 50.00 | 17.15 | 16 | 18 | 1.21 | 7.59% | 1 | 32 | 77.62% | Yes |
| BLSH270115P00055000 | 11/5 10:05 AM | 55.00 | 20.65 | 19.25 | 21.6 | 2.88 | 16.21% | 11 | 15 | 77.28% | Yes |
| BLSH270115P00060000 | 10/13 3:16 PM | 60.00 | 19.99 | 23.1 | 25.15 | 0.00 | 0.00% | 3 | 65 | 77.41% | Yes |
| BLSH270115P00065000 | 10/10 11:01 AM | 65.00 | 22.18 | 26 | 29.1 | 0.00 | 0.00% | 5 | 116 | 75.48% | Yes |
| BLSH270115P00070000 | 10/7 11:50 AM | 70.00 | 25.20 | 30.6 | 32.85 | 0.00 | 0.00% | 3 | 10 | 76.48% | Yes |
| BLSH270115P00080000 | 9/18 10:36 AM | 80.00 | 33.00 | 33 | 38 | 0.00 | 0.00% | 0 | 1 | 53.60% | Yes |
| BLSH270115P00085000 | 10/14 10:09 AM | 85.00 | 38.45 | 41.7 | 45.5 | 0.00 | 0.00% | 0 | 3 | 73.18% | Yes |
| BLSH270115P00090000 | 10/14 10:09 AM | 90.00 | 42.45 | 46 | 49.75 | 0.00 | 0.00% | 0 | 3 | 72.72% | Yes |
| BLSH270115P00095000 | 10/14 10:15 AM | 95.00 | 46.55 | 50.5 | 54.2 | 0.00 | 0.00% | 2 | 3 | 72.93% | Yes |
| BLSH270115P00100000 | 10/3 3:34 PM | 100.00 | 47.30 | 54.8 | 59.05 | 0.00 | 0.00% | 4 | 4 | 73.34% | Yes |
| BLSH270115P00105000 | 10/3 2:56 PM | 105.00 | 51.50 | 59.3 | 63.7 | 0.00 | 0.00% | 2 | 2 | 73.50% | Yes |
