Breaking News

Blaize Holdings Inc (BZAIW)

	Symbol	Exchange	Currency
	BZAIW	NASDAQ	USD	Real-time
	BZAI	NASDAQ	USD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

0.45 0.00 0.00%

03:59:59 - Closed. Currency in USD

Type: Equity

Market: United States

Volume: 21,170
Bid/Ask: 0.00 / 0.00
Day's Range: 0.44 - 0.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Blaize Holdings Option Chain

Get free option data for BZAIW. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Blaize Holdings options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 01, 2026 20:49 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.55	1.97%	1.45	1.65	4	0.50	0.03	0%	0	0.05	0
BZAI Call 0.50 Exp: May 15, 2026 Last: 1.55 Chg.: 1.97% SymbolBZAI\|20260515\|0.50C Delta0.9791 Imp Vol4.485 Bid1.45 Gamma0.0281 Theoretical1.55 Ask1.65 Theta-0.0032 Intrinsic Value1.53 Volume4 Vega0.0002 Time Value0.02 Open Interest125 Rho0.0002 Delta / Theta-302.1064 BZAI Put 0.50 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolBZAI\|20260515\|0.50P Delta-0.0243 Imp Vol4.7517 Bid0 Gamma0.0302 Theoretical0.03 Ask0.05 Theta-0.0038 Intrinsic Value-1.53 Volume0 Vega0.0002 Time Value1.56 Open Interest11 Rho0 Delta / Theta6.3199
0.97	1.04%	0.9	1.15	1	1.00	0.05	0%	0	0.05	0
BZAI Call 1.00 Exp: May 15, 2026 Last: 0.97 Chg.: 1.04% SymbolBZAI\|20260515\|1.00C Delta0 Imp Vol0 Bid0.9 Gamma0 Theoretical0 Ask1.15 Theta0 Intrinsic Value1.03 Volume1 Vega0 Time Value-0.06 Open Interest1,020 Rho0 Delta / Theta0 BZAI Put 1.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolBZAI\|20260515\|1.00P Delta-0.0481 Imp Vol2.5654 Bid0 Gamma0.0981 Theoretical0.03 Ask0.05 Theta-0.0036 Intrinsic Value-1.03 Volume0 Vega0.0004 Time Value1.08 Open Interest68 Rho0 Delta / Theta13.2499
0.52	15.56%	0.5	0.65	310	1.50	0.05	-50%	0.05	0.1	21
BZAI Call 1.50 Exp: May 15, 2026 Last: 0.52 Chg.: 15.56% SymbolBZAI\|20260515\|1.50C Delta0.8767 Imp Vol1.5406 Bid0.5 Gamma0.333 Theoretical0.58 Ask0.65 Theta-0.0046 Intrinsic Value0.53 Volume310 Vega0.0008 Time Value-0.01 Open Interest5,066 Rho0.0005 Delta / Theta-191.3254 BZAI Put 1.50 Exp: May 15, 2026 Last: 0.05 Chg.: -50% SymbolBZAI\|20260515\|1.50P Delta-0.1327 Imp Vol1.6254 Bid0.05 Gamma0.3321 Theoretical0.05 Ask0.1 Theta-0.0049 Intrinsic Value-0.53 Volume21 Vega0.0009 Time Value0.58 Open Interest849 Rho-0.0001 Delta / Theta26.9555
					2.03	Price @ May 01, 2026 20:49 GMT
0.07	133.33%	0.05	0.1	263	3.00	1.05	-8.7%	0.95	1.15	5
BZAI Call 3.00 Exp: May 15, 2026 Last: 0.07 Chg.: 133.33% SymbolBZAI\|20260515\|3.00C Delta0.1962 Imp Vol1.907 Bid0.05 Gamma0.3649 Theoretical0.07 Ask0.1 Theta-0.0075 Intrinsic Value-0.97 Volume263 Vega0.0011 Time Value1.04 Open Interest4,390 Rho0.0001 Delta / Theta-26.0678 BZAI Put 3.00 Exp: May 15, 2026 Last: 1.05 Chg.: -8.7% SymbolBZAI\|20260515\|3.00P Delta-0.7842 Imp Vol2.0247 Bid0.95 Gamma0.365 Theoretical1.05 Ask1.15 Theta-0.0082 Intrinsic Value0.97 Volume5 Vega0.0012 Time Value0.08 Open Interest127 Rho-0.0008 Delta / Theta95.4353
0.05	0%	0	0.1	0	4.00	2.1	0%	1.75	2.2	0
BZAI Call 4.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolBZAI\|20260515\|4.00C Delta0.1243 Imp Vol2.4752 Bid0 Gamma0.2083 Theoretical0.05 Ask0.1 Theta-0.0072 Intrinsic Value-1.97 Volume0 Vega0.0008 Time Value2.02 Open Interest925 Rho0.0001 Delta / Theta-17.1988 BZAI Put 4.00 Exp: May 15, 2026 Last: 2.1 Chg.: 0% SymbolBZAI\|20260515\|4.00P Delta-0.9706 Imp Vol1.7202 Bid1.75 Gamma0.1004 Theoretical1.98 Ask2.2 Theta-0.0015 Intrinsic Value1.97 Volume0 Vega0.0003 Time Value0.13 Open Interest89 Rho-0.0006 Delta / Theta667.0935
0.05	0%	0	0.1	0	5.00	3.1	0%	2.6	3.6	0
BZAI Call 5.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolBZAI\|20260515\|5.00C Delta0.1087 Imp Vol3.008 Bid0 Gamma0.1559 Theoretical0.05 Ask0.1 Theta-0.008 Intrinsic Value-2.97 Volume0 Vega0.0007 Time Value3.02 Open Interest196 Rho0.0001 Delta / Theta-13.6238 BZAI Put 5.00 Exp: May 15, 2026 Last: 3.1 Chg.: 0% SymbolBZAI\|20260515\|5.00P Delta-0.7887 Imp Vol3.8946 Bid2.6 Gamma0.1875 Theoretical3.1 Ask3.6 Theta-0.0157 Intrinsic Value2.97 Volume0 Vega0.0011 Time Value0.13 Open Interest168 Rho-0.0013 Delta / Theta50.3659

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BZAIW Comments

Write your thoughts about Blaize Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,833.64	-74.25	-1.26%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,219.8	+10.8	+0.15%
US Tech 100	27,660.9	+208.8	+0.76%
DAX	24,292.38	+337.82	+1.41%
Dollar Index	98.01	+0.09	+0.09%

Crude Oil WTI	101.94	-3.13	-2.98%
Brent Oil	108.17	-5.84	-5.12%
Natural Gas	2.780	+0.013	+0.47%
Gold	4,661.40	+31.80	+0.69%
Silver	76.712	+2.684	+3.63%
US Soybeans	1,203.25	+8.25	+0.69%
Copper	6.014	+0.033	+0.55%

Philippines 2Y	5.382	0.000	0.00%
Philippines 10Y	6.900	0.000	0.00%
Philippines 20Y	7.025	0.000	0.00%
U.S. 2Y	3.880	-0.005	-0.13%
U.S. 10Y	4.371	-0.020	-0.46%
U.S. 30Y	4.961	-0.025	-0.50%
Germany 10Y	3.0342	+0.0042	+0.14%

Alphabet C	383.22	+1.28	+0.34%
Villar Land Holdings	444.00	+24.00	+5.71%
Anheuser Busch ADR	75.56	+0.01	+0.01%
Booking	169.63	+1.27	+0.75%
Apple	280.04	+8.69	+3.20%
Alibaba ADR	131.50	-0.38	-0.29%
Tesla	390.82	+9.19	+2.41%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BZAIW	0.45	0.00	0.00%
	300608	13.44	+0.01	+0.07%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-4.19%	19.92M
BDO Unibank	114.20	-1.38%	9.98M
Bank of the Philippine Islands	89.50	-2.51%	5.64M
International Container	710.000	-1.39%	1.98M
GT Capital	473.00	-1.25%	469.15K
SM Investments	606.00	-2.26%	446.25K
Ayala	467.60	-2.38%	422.49K

Name	Last	Chg. %	Vol.
Roxas	2.730	+21.87%	720.00K
Max’s Group	2.650	+16.23%	149.00K
Prime Media	0.830	+15.28%	2.00K
Cirtek Holdings Philippines Prf	9.15	+9.45%	3.50K
Manulife Financial	2,300.00	+8.49%	0.03K
Wellex Industries	0.320	+8.47%	10.00K
Oriental Petrol	0.0130	+8.33%	1.30M

Name	Last	Chg. %	Vol.
Medilines Distributors	0.22	-12.24%	420.00K
ABS-CBN Holdings	2.50	-7.06%	58.00K
Primex	1.100	-5.98%	22.00K
Now	0.540	-5.26%	1.27M
Boulevard	0.0380	-5.00%	65.30M
Semirara Mining	26.00	-4.94%	3.53M
Liberty Flour Mills	33.000	-4.76%	0.30K