Home Options BLSHChain

BLSH

BullishClose $36.97EOD only

Max Pain

$40.50

Next expiry May 22, 2026

Expected Move

±$1.84

5.0% from close

Price Gap

+3.53

Distance to max pain

IV Rank

Low premium

P/C OI

0.64

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects BLSH options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

BLSH Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
27.00	18.76	8.65	10.95	0.00	0	1	369.1%	0.901	0.0172	-0.442	0.005	0.001
34.50	2.45	2.16	3.65	-0.20	7	3	102.0%	0.831	0.0904	-0.179	0.007	0.002
35.00	2.52	1.47	3.15	0.00	10	25	80.1%	0.831	0.1151	-0.142	0.007	0.002
35.50	1.69	1.60	2.20	-0.54	7	2	76.2%	0.774	0.1442	-0.160	0.008	0.001
36.00	1.64	1.29	1.70	-0.22	33	938	70.5%	0.705	0.1787	-0.169	0.009	0.001
36.50	1.35	1.04	1.36	-0.13	30	11	71.3%	0.608	0.1970	-0.190	0.011	0.001
37.00	0.91	0.77	1.08	0.01	30	955	70.3%	0.506	0.2073	-0.194	0.011	0.001
37.50	0.71	0.56	0.86	-0.25	22	79	70.7%	0.405	0.2003	-0.189	0.011	0.001
39.00	0.35	0.17	0.41	-0.14	26	286	72.3%	0.166	0.1263	-0.124	0.007	0.000
40.00	0.14	0.11	0.24	-0.09	12	519	77.1%	0.089	0.0763	-0.085	0.004	0.000
40.50	0.13	0.05	0.24	-0.07	6	80	80.9%	0.068	0.0594	-0.073	0.004	0.000
41.00	0.10	0.03	0.36	-0.10	2	50	96.1%	0.078	0.0557	-0.097	0.004	0.000
41.50	0.11	0.00	0.32	0.00	17	453	98.4%	0.061	0.0448	-0.082	0.003	0.000
42.00	0.05	0.00	0.08	-0.04	4	50	78.1%	0.015	0.0176	-0.020	0.001	0.000
42.50	0.01	0.00	0.22	-0.10	3	21	103.1%	0.037	0.0287	-0.057	0.002	0.000
43.00	0.04	0.00	0.28	0.00	4	17	115.6%	0.043	0.0287	-0.072	0.002	0.000
43.50	0.16	0.00	0.27	0.00	2	1	121.1%	0.039	0.0253	-0.070	0.002	0.000
44.00	0.03	0.00	0.27	0.02	2	48	127.7%	0.037	0.0229	-0.070	0.002	0.000
44.50	0.04	0.00	0.10	-0.09	1	442	110.2%	0.013	0.0110	-0.025	0.001	0.000
45.00	0.02	0.00	0.05	-0.05	2	173	103.1%	0.006	0.0057	-0.011	0.000	0.000
45.50	0.01	0.00	0.27	0.00	1	100	145.7%	0.031	0.0175	-0.070	0.002	0.000
46.00	0.04	0.00	0.27	0.00	4	361	151.6%	0.029	0.0161	-0.070	0.002	0.000
46.50	0.32	0.00	0.27	0.00	6	3	157.4%	0.028	0.0150	-0.070	0.002	0.000
47.00	0.09	0.00	0.27	0.00	1	112	162.9%	0.027	0.0139	-0.069	0.002	0.000
47.50	0.05	0.00	0.26	0.00	2	7	167.2%	0.025	0.0127	-0.067	0.002	0.000
48.00	0.16	0.01	0.20	0.00	5	12	165.6%	0.019	0.0104	-0.054	0.001	0.000
48.50	0.20	0.00	0.27	0.00	0	5	179.3%	0.024	0.0115	-0.069	0.002	0.000
49.00	0.02	0.00	0.26	0.00	1	8	183.2%	0.022	0.0106	-0.067	0.001	0.000
50.00	0.10	0.00	0.27	0.00	91	200	194.5%	0.022	0.0097	-0.069	0.001	0.000
51.00	0.04	0.00	0.26	0.00	1	6	203.1%	0.020	0.0085	-0.066	0.001	0.000
52.00	0.03	0.00	0.26	-0.44	1	1,016	212.5%	0.018	0.0077	-0.066	0.001	0.000
53.00	0.55	0.00	0.26	0.00	8	6	221.9%	0.017	0.0071	-0.066	0.001	0.000
54.00	0.53	0.00	0.66	0.00	10	5	278.9%	0.042	0.0117	-0.170	0.002	0.000
55.00	0.20	0.00	0.27	0.00	1	32	241.4%	0.016	0.0062	-0.068	0.001	0.000
60.00	0.25	0.00	0.05	0.00	5	23	221.9%	0.002	0.0011	-0.010	0.000	0.000
65.00	0.14	0.00	0.27	0.00	26	11	318.8%	0.012	0.0035	-0.066	0.001	0.000
70.00	0.07	0.00	0.67	0.00	0	1	411.7%	0.026	0.0054	-0.171	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
24.00	0.10	0.00	0.27	0.00	0	2	279.7%	-0.014	0.0047	-0.069	0.001	-0.000
26.00	0.09	0.00	0.27	0.00	1	5	235.2%	-0.017	0.0067	-0.069	0.001	-0.000
27.00	0.08	0.00	0.16	0.02	4	7	193.0%	-0.012	0.0057	-0.040	0.001	-0.000
28.00	0.14	0.00	0.24	0.00	6	10	188.3%	-0.019	0.0092	-0.061	0.001	-0.000
29.00	0.16	0.00	0.13	0.00	1	8	150.0%	-0.012	0.0078	-0.033	0.001	-0.000
29.50	0.10	0.00	0.26	0.00	29	11	161.7%	-0.026	0.0135	-0.066	0.002	-0.000
30.00	0.06	0.00	0.27	0.00	1	50	153.5%	-0.029	0.0157	-0.069	0.002	-0.000
30.50	0.02	0.00	0.18	0.00	2	22	131.3%	-0.021	0.0141	-0.045	0.001	-0.000
31.00	0.24	0.00	0.17	0.00	40	34	121.1%	-0.022	0.0159	-0.044	0.001	-0.000
31.50	0.21	0.00	0.21	0.00	1	15	117.2%	-0.029	0.0208	-0.053	0.002	-0.000
32.00	0.05	0.00	0.27	-0.15	6	28	114.8%	-0.041	0.0278	-0.068	0.002	-0.000
32.50	0.30	0.00	0.32	0.00	1	13	110.2%	-0.052	0.0354	-0.080	0.003	-0.000
33.00	0.08	0.00	0.17	-0.37	2	47	85.2%	-0.033	0.0316	-0.043	0.002	-0.000
33.50	0.20	0.00	0.40	0.00	2	13	96.5%	-0.078	0.0552	-0.096	0.004	-0.000
34.00	0.19	0.10	0.29	-0.06	12	103	85.4%	-0.087	0.0677	-0.092	0.004	-0.000
34.50	0.32	0.15	0.35	0.00	3	12	81.6%	-0.119	0.0892	-0.111	0.005	-0.000
35.00	0.23	0.22	0.38	-0.14	3	109	76.0%	-0.157	0.1157	-0.124	0.007	-0.000
35.50	0.45	0.18	0.56	-0.61	12	15	70.7%	-0.210	0.1490	-0.139	0.008	-0.000
36.00	0.48	0.37	0.66	-1.52	2	29	69.7%	-0.293	0.1802	-0.163	0.009	-0.001
36.50	0.60	0.55	0.86	-1.08	4	134	69.3%	-0.390	0.2022	-0.180	0.010	-0.001
37.00	0.79	0.74	1.09	-0.31	7	74	67.3%	-0.495	0.2166	-0.181	0.011	-0.001
37.50	1.23	1.06	1.43	-0.10	1	164	71.1%	-0.595	0.1992	-0.186	0.011	-0.001
38.00	1.65	1.39	1.72	-1.69	2	25	70.3%	-0.691	0.1832	-0.166	0.010	-0.001
39.00	2.26	1.85	2.67	-0.33	2	19	65.8%	-0.857	0.1252	-0.098	0.006	-0.002
39.50	2.97	2.28	3.25	0.21	1	7	75.8%	-0.874	0.0996	-0.103	0.006	-0.002
40.00	3.48	2.28	4.45	0.00	16	26	96.3%	-0.857	0.0858	-0.145	0.006	-0.002
40.50	1.91	2.79	4.30	0.00	0	1,475	50.0%	-0.993	0.0149	-0.002	0.001	-0.002
41.00	4.88	3.20	5.40	-1.67	2	5	106.3%	-0.899	0.0610	-0.125	0.005	-0.002
41.50	4.58	3.65	5.75	2.14	1	1	99.8%	-0.936	0.0457	-0.081	0.003	-0.002
42.00	5.55	4.60	6.40	0.55	1	23	146.5%	-0.869	0.0531	-0.209	0.006	-0.002
42.50	7.02	4.60	6.90	0.00	2	1,476	122.5%	-0.932	0.0392	-0.105	0.004	-0.002
43.00	6.51	5.10	6.80	0.00	1	4	195.3%	-0.834	0.0466	-0.328	0.007	-0.002
44.00	9.39	6.00	8.35	0.00	4	3	129.7%	-0.961	0.0238	-0.070	0.002	-0.002
44.50	9.72	6.45	8.85	0.00	1	1	130.5%	-0.969	0.0195	-0.057	0.002	-0.002
45.00	9.90	7.05	9.35	0.00	1	2	147.3%	-0.960	0.0215	-0.082	0.002	-0.002
46.50	11.59	8.50	10.85	0.00	2	2	159.8%	-0.970	0.0156	-0.069	0.002	-0.002
47.00	5.75	9.05	11.35	0.00	1	0	171.1%	-0.966	0.0160	-0.082	0.002	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.