BZAI Options Chain
Data as of market close Apr 7, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 0.50 | 1.46 | 0.90 | 1.60 | 0.19 | 6 | 47 | 1043.8% |
| 1.00 | 0.60 | 0.75 | 1.00 | -0.30 | 10 | 1,095 | 390.6% |
| 1.50 | 0.45 | 0.40 | 0.50 | 0.05 | 217 | 4,495 | 128.1% |
| 2.00 | 0.10 | 0.10 | 0.15 | -0.05 | 63 | 1,587 | 121.9% |
| 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | 605 | 2,177 | 187.5% |
| 4.00 | 0.03 | 0.00 | 0.65 | 0.00 | 2 | 33 | 582.8% |
| 5.00 | 0.06 | 0.00 | 0.10 | 0.00 | 3 | 3 | 375.0% |
| 6.00 | 0.04 | 0.00 | 0.65 | 0.00 | 7 | 12 | 714.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 9 | 550.0% |
| 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 281 | 287.5% |
| 1.50 | 0.05 | 0.00 | 0.10 | 0.00 | 66 | 157 | 171.9% |
| 2.00 | 0.20 | 0.05 | 0.35 | 0.00 | 28 | 82 | 125.0% |
| 3.00 | 1.13 | 0.95 | 1.40 | -0.07 | 2 | 1 | 284.4% |
| 4.00 | 2.05 | 1.85 | 2.40 | 0.00 | 4 | 7 | 318.8% |
| 5.00 | 3.24 | 2.90 | 3.40 | -0.06 | 4 | 2 | 418.8% |
| 6.00 | 4.18 | 3.90 | 4.40 | 0.00 | 2 | 4 | 468.8% |
Explore BZAI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.