Options Chain for BLACKLINE INC COM (BL) - $33.00 as of 2/24/2026 7:40:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 17.30 | 15.70 | % | 0.90 | 0 | 0 | 2.08 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 20.00 | 10.90 | 14.90 | 12.90 | % | 0.65 | 0 | 0 | 1.77 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 22.50 | 8.60 | 12.50 | 10.55 | % | 0.47 | 0 | 0 | 1.50 | 0.91 | 0.02 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 25.00 | 6.20 | 10.30 | 8.25 | % | 0.33 | 0 | 0 | 1.31 | 0.86 | 0.02 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 27.50 | 4.10 | 8.10 | 6.10 | % | 0.22 | 0 | 0 | 1.13 | 0.78 | 0.03 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 30.00 | 4.00 | 4.60 | 4.30 | % | 0.14 | 0 | 0 | 0.55 | 0.69 | 0.04 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 32.50 | 2.60 | 3.10 | 2.85 | % | 0.09 | 0 | 0 | 0.54 | 0.57 | 0.05 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 35.00 | 1.60 | 2.10 | 1.85 | % | 0.05 | 0 | 0 | 0.54 | 0.44 | 0.05 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 37.50 | 0.85 | 1.35 | 1.10 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.31 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 40.00 | 0.55 | 0.95 | 0.75 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.04 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 42.50 | 0.30 | 0.65 | 0.48 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.12 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 45.00 | 0.20 | 1.05 | 0.63 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.05 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.35 | 0.03 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.43 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 2.15 | -0.02 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 1.83 | -0.04 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 22.50 | 0.15 | 0.75 | 0.45 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | -0.09 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 25.00 | 0.40 | 2.70 | 1.55 | % | 0.06 | 0 | 0 | 0.69 | -0.14 | 0.02 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 27.50 | 0.75 | 1.15 | 0.95 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | -0.22 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 30.00 | 1.35 | 1.85 | 1.60 | 1.65 | % | 0.05 | 1 | 0 | 0.60 | -0.31 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 32.50 | 1.55 | 2.90 | 2.23 | % | 0.07 | 0 | 0 | 0.61 | -0.43 | 0.05 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 35.00 | 3.80 | 4.40 | 4.10 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.58 | -0.56 | 0.05 | -0.03 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 37.50 | 5.70 | 6.20 | 5.95 | % | 0.16 | 0 | 0 | 0.59 | -0.69 | 0.05 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 40.00 | 6.00 | 8.50 | 7.25 | 7.48 | % | 0.18 | 1 | 0 | 0.72 | -0.80 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 42.50 | 8.20 | 12.00 | 10.10 | % | 0.24 | 0 | 0 | 1.08 | -0.88 | 0.03 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 45.00 | 10.60 | 14.60 | 12.60 | % | 0.28 | 0 | 0 | 1.22 | -0.92 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 47.50 | 13.00 | 17.00 | 15.00 | % | 0.32 | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 50.00 | 15.50 | 19.50 | 17.50 | % | 0.35 | 0 | 0 | 1.38 | -0.97 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 55.00 | 20.50 | 24.60 | 22.55 | % | 0.41 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST |