Cboe Global Markets

BLBD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

BLUEBIRD CORP (blbd)

2025-08-22 15:59:57 ET (Delayed)
Bid: 
54.2
Ask: 
57
Vol: 
752,429
Last: 
55.31
Change: 
+0.63 (+1.139%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLBD 45.000
12.43
+0
9.9
12.6
0
0.75
0.9501
0.0142
24
BLBD 50.000
7.7
+0
4.5
6.1
0
0
0.8501
0.0404
55
BLBD 55.000
2.25
+0.125
1.35
2.35
5
0.26
0.5524
0.0803
48
BLBD 60.000
0.6
+0.025
0.5
0.65
2
0.33
0.211
0.0562
330
BLBD 65.000
0.2
+0
0
0.2
0
0.34
0.0721
0.0236
14
BLBD 70.000
0.07
-0.305
0
0.4
10
0.52
0.0273
0.0096
4
Fri Sep 19 2025
Strike
BLBD 45.000
BLBD 50.000
BLBD 55.000
BLBD 60.000
BLBD 65.000
BLBD 70.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLBD 45.000
0.19
+0
0
0.4
0
0.5
-0.0507
0.0143
20
BLBD 50.000
0.46
-0.115
0.35
0.45
3
0.36
-0.1512
0.0408
42
BLBD 55.000
1.75
-0.375
1.7
1.9
12
0.33
-0.454
0.0818
45
BLBD 60.000
4.95
+0
4.3
5.3
0
0.18
-0.8047
0.0591
4
BLBD 65.000
0
+0
8.2
11.4
0
0.3
-0.9507
0.0253
0
BLBD 70.000
0
+0
13.7
16.3
0
0.59
-0.9915
0.0068
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.