Options Chain for BLACKLINE INC COM (BL) - $32.40 as of 4/10/2026 7:00:52 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 | 13.60 | 16.30 | 14.95 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 20.00 | 10.50 | 14.40 | 12.45 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 22.50 | 8.00 | 11.90 | 9.95 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 25.00 | 5.50 | 9.50 | 7.50 | % | 0.30 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.05 | 4/15/2026 4:00:01 PM EST | |||
| 27.50 | 2.95 | 7.20 | 5.08 | % | 0.18 | 0 | 0 | 0.00 | 0.92 | 0.03 | -0.14 | 4/15/2026 4:00:01 PM EST | |||
| 30.00 | 0.65 | 4.60 | 2.63 | % | 0.09 | 0 | 0 | 3.29 | 0.77 | 0.07 | -0.35 | 4/15/2026 4:00:01 PM EST | |||
| 32.50 | 0.35 | 1.95 | 1.15 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.15 | 0.53 | 0.11 | -0.39 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 1.90 | 0.98 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.81 | 0.28 | 0.10 | -0.33 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.15 | -0.95 | -86.37% | 0.01 | 29 | 81 | 2.41 | 0.11 | 0.06 | -0.19 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 135 | 4.77 | 0.03 | 0.02 | -0.05 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,022 | 3.02 | 0.01 | 0.01 | -0.02 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 505 | 5.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 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 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.23 | -0.03 | 0.01 | -0.05 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.97 | -0.08 | 0.03 | -0.14 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.35 | -0.23 | 0.07 | -0.35 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 32.50 | 0.35 | 3.00 | 1.68 | % | 0.05 | 0 | 0 | 1.78 | -0.47 | 0.11 | -0.39 | 4/15/2026 4:00:01 PM EST | |||
| 35.00 | 1.85 | 3.70 | 2.78 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 28 | 2.41 | -0.72 | 0.10 | -0.33 | 4/8/2026 | 4/15/2026 4:00:01 PM EST |
| 37.50 | 3.40 | 7.20 | 5.30 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.30 | -0.89 | 0.06 | -0.19 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 40.00 | 6.70 | 9.60 | 8.15 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 12 | 4.88 | -0.97 | 0.02 | -0.05 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 42.50 | 8.30 | 12.00 | 10.15 | % | 0.24 | 0 | 0 | 5.38 | -0.99 | 0.01 | -0.02 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 10.50 | 14.50 | 12.50 | % | 0.28 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 47.50 | 12.90 | 17.00 | 14.95 | % | 0.31 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 50.00 | 15.50 | 19.50 | 17.50 | % | 0.35 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 55.00 | 20.50 | 24.50 | 22.50 | % | 0.41 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |