Options Chain for BACKBLAZE INC COM CL A (BLZE) - $15.55 as of 8/24/2026 7:32:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 14.30 | 13.55 | 16.38 | 0.00 | 0.00% | 5.42 | 0 | 66 | 7.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:05 PM EST |
| 5.00 | 10.30 | 11.40 | 10.85 | 13.95 | 0.00 | 0.00% | 2.17 | 0 | 342 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 7.50 | 7.90 | 8.80 | 8.35 | 11.50 | 0.00 | 0.00% | 1.11 | 0 | 210 | 1.93 | 0.99 | 0.01 | 0.00 | 8/5/2026 | 8/24/2026 4:00:05 PM EST |
| 10.00 | 5.80 | 6.50 | 6.15 | 7.20 | 0.00 | 0.00% | 0.61 | 0 | 152 | 1.02 | 0.92 | 0.03 | -0.01 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 12.50 | 3.80 | 4.50 | 4.15 | 3.90 | -0.70 | -15.22% | 0.33 | 3 | 219 | 0.97 | 0.80 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 15.00 | 2.35 | 3.00 | 2.68 | 2.57 | -0.12 | -4.47% | 0.18 | 1 | 101 | 0.96 | 0.64 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 17.50 | 1.35 | 1.95 | 1.65 | 1.51 | -0.67 | -30.74% | 0.09 | 3 | 127 | 0.95 | 0.47 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 20.00 | 0.85 | 1.25 | 1.05 | 1.10 | -0.02 | -1.79% | 0.05 | 39 | 98 | 0.97 | 0.34 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 22.50 | 0.50 | 0.85 | 0.68 | 0.60 | -0.12 | -16.67% | 0.03 | 1 | 284 | 0.99 | 0.24 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 25.00 | 0.30 | 0.70 | 0.50 | 0.43 | -1.19 | -73.46% | 0.02 | 5 | 12 | 1.04 | 0.17 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 30.00 | 0.10 | 0.55 | 0.33 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.08 | 0.02 | -0.01 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.58 | 0.03 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 20 | 3.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/24/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 98 | 1.75 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.21 | +0.02 | +10.53% | 0.03 | 15 | 76 | 1.01 | -0.08 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 12.50 | 0.60 | 1.00 | 0.80 | 0.68 | -0.10 | -12.83% | 0.06 | 21 | 101 | 0.97 | -0.20 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 15.00 | 1.65 | 2.15 | 1.90 | 1.68 | -0.07 | -4.00% | 0.13 | 10 | 117 | 1.00 | -0.36 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 17.50 | 3.20 | 3.70 | 3.45 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 211 | 1.03 | -0.53 | 0.07 | -0.02 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 20.00 | 4.90 | 5.50 | 5.20 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 104 | 0.99 | -0.66 | 0.06 | -0.02 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 22.50 | 7.10 | 7.60 | 7.35 | 4.86 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | -0.76 | 0.05 | -0.02 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 25.00 | 9.50 | 10.30 | 9.90 | 6.80 | 0.00 | 0.00% | 0.40 | 0 | 66 | 1.44 | -0.83 | 0.04 | -0.01 | 8/10/2026 | 8/24/2026 4:00:05 PM EST |
| 30.00 | 14.20 | 15.00 | 14.60 | % | 0.49 | 0 | 0 | 1.57 | -0.92 | 0.02 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 35.00 | 19.10 | 20.00 | 19.55 | % | 0.56 | 0 | 0 | 1.81 | -0.97 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST |