Options Chain for BACKBLAZE INC COM CL A (BLZE) - $9.25 as of 10/27/2026 8:35:31 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 | 6.00 | 7.30 | 6.65 | 7.05 | 0.00 | 0.00% | 2.66 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 5.00 | 3.80 | 4.70 | 4.25 | 3.80 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.75 | 0.95 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 7.50 | 2.15 | 2.65 | 2.40 | 7.15 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.15 | 0.75 | 0.08 | -0.01 | 8/31/2026 | 10/27/2026 4:00:06 PM EST |
| 10.00 | 0.95 | 1.40 | 1.18 | 0.89 | 0.00 | 0.00% | 0.12 | 0 | 141 | 1.13 | 0.48 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 12.50 | 0.30 | 0.85 | 0.58 | 0.60 | +0.20 | +50.00% | 0.05 | 18 | 204 | 1.13 | 0.28 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 766 | 1.12 | 0.17 | 0.06 | -0.01 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 17.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.23 | 0.10 | 0.04 | -0.01 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.43 | 0.06 | 0.03 | 0.00 | 10/14/2026 | 10/27/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.98 | 0.03 | 0.02 | 0.00 | 9/25/2026 | 10/27/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.12 | 0.02 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 437 | 2.35 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 4:00:06 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 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.05 | -0.05 | 0.02 | 0.00 | 10/19/2026 | 10/27/2026 4:00:06 PM EST |
| 7.50 | 0.50 | 0.90 | 0.70 | 0.65 | -0.20 | -23.53% | 0.09 | 2 | 10 | 1.10 | -0.25 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 10.00 | 1.70 | 2.45 | 2.08 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 759 | 1.09 | -0.52 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 12.50 | 3.50 | 4.50 | 4.00 | 4.15 | 0.00 | 0.00% | 0.32 | 0 | 83 | 0.98 | -0.72 | 0.09 | -0.01 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 15.00 | 5.80 | 6.80 | 6.30 | 4.80 | 0.00 | 0.00% | 0.42 | 0 | 98 | 1.66 | -0.83 | 0.06 | -0.01 | 10/14/2026 | 10/27/2026 4:00:06 PM EST |
| 17.50 | 8.10 | 9.20 | 8.65 | 9.15 | 0.00 | 0.00% | 0.49 | 0 | 50 | 1.81 | -0.90 | 0.04 | -0.01 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 20.00 | 10.40 | 11.60 | 11.00 | 7.30 | 0.00 | 0.00% | 0.55 | 0 | 11 | 0.00 | -0.94 | 0.03 | 0.00 | 9/24/2026 | 10/27/2026 4:00:06 PM EST |
| 22.50 | 13.00 | 14.00 | 13.50 | 7.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.22 | -0.97 | 0.02 | 0.00 | 8/6/2026 | 10/27/2026 4:00:06 PM EST |
| 25.00 | 15.50 | 16.60 | 16.05 | % | 0.64 | 0 | 0 | 2.46 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 30.00 | 20.50 | 21.60 | 21.05 | % | 0.70 | 0 | 0 | 2.71 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 35.00 | 25.50 | 26.50 | 26.00 | % | 0.74 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST |