Options Chain for BLACKLINE INC COM (BL) - $37.56 as of 3/26/2026 8:22:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.20 | 22.50 | 20.35 | % | 1.16 | 0 | 0 | 2.35 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 15.90 | 20.00 | 17.95 | % | 0.90 | 0 | 0 | 2.09 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 22.50 | 13.50 | 17.50 | 15.50 | % | 0.69 | 0 | 0 | 1.80 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 11.10 | 15.10 | 13.10 | % | 0.52 | 0 | 0 | 1.57 | 0.92 | 0.01 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 27.50 | 8.80 | 12.80 | 10.80 | % | 0.39 | 0 | 0 | 1.38 | 0.88 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 30.00 | 6.60 | 10.60 | 8.60 | % | 0.29 | 0 | 0 | 1.22 | 0.83 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 32.50 | 6.10 | 7.10 | 6.60 | % | 0.20 | 0 | 7 | 0.63 | 0.76 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 35.00 | 4.50 | 5.50 | 5.00 | % | 0.14 | 0 | 27 | 0.65 | 0.67 | 0.04 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 37.50 | 2.95 | 4.10 | 3.53 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.60 | 0.56 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 40.00 | 1.95 | 3.10 | 2.53 | % | 0.06 | 0 | 16 | 0.62 | 0.45 | 0.05 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 42.50 | 1.30 | 2.15 | 1.73 | % | 0.04 | 0 | 0 | 0.61 | 0.35 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 0.95 | 1.65 | 1.30 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.63 | 0.28 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 47.50 | 0.55 | 1.25 | 0.90 | % | 0.02 | 0 | 1 | 0.63 | 0.22 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 50.00 | 0.35 | 1.20 | 0.78 | % | 0.02 | 0 | 20 | 0.67 | 0.17 | 0.03 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 52.50 | 0.25 | 2.60 | 1.43 | % | 0.03 | 0 | 2 | 0.87 | 0.12 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 55.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 16 | 0.69 | 0.10 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 57.50 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 247 | 1.31 | 0.05 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 819 | 1.14 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 62.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 50 | 1.20 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1,034 | 1.14 | 0.02 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 67.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.54 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 760 | 0.81 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 181 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 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 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | 2.44 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.86 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 1 | 1.87 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.20 | 1.05 | 0.63 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.92 | -0.08 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 27.50 | 0.30 | 1.90 | 1.10 | % | 0.04 | 0 | 0 | 0.88 | -0.12 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 30.00 | 0.65 | 1.50 | 1.08 | % | 0.04 | 0 | 16 | 0.76 | -0.17 | 0.02 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 32.50 | 1.10 | 2.10 | 1.60 | % | 0.05 | 0 | 5 | 0.71 | -0.24 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 35.00 | 2.00 | 2.60 | 2.30 | % | 0.07 | 0 | 3 | 0.67 | -0.33 | 0.04 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 37.50 | 2.70 | 3.90 | 3.30 | % | 0.09 | 0 | 1 | 0.65 | -0.44 | 0.04 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 40.00 | 4.10 | 5.60 | 4.85 | % | 0.12 | 0 | 537 | 0.63 | -0.55 | 0.05 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 42.50 | 5.00 | 8.30 | 6.65 | % | 0.16 | 0 | 1,686 | 0.97 | -0.65 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 6.40 | 9.50 | 7.95 | % | 0.18 | 0 | 509 | 0.86 | -0.72 | 0.04 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 47.50 | 8.80 | 12.60 | 10.70 | % | 0.23 | 0 | 252 | 1.07 | -0.78 | 0.03 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 50.00 | 11.00 | 14.60 | 12.80 | % | 0.26 | 0 | 402 | 1.06 | -0.83 | 0.03 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 52.50 | 13.40 | 17.40 | 15.40 | % | 0.29 | 0 | 38 | 1.22 | -0.88 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 55.00 | 15.70 | 19.80 | 17.75 | % | 0.32 | 0 | 2 | 1.28 | -0.90 | 0.02 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 57.50 | 18.20 | 22.20 | 20.20 | % | 0.35 | 0 | 0 | 1.34 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 60.00 | 20.70 | 24.70 | 22.70 | % | 0.38 | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 62.50 | 23.00 | 27.10 | 25.05 | % | 0.40 | 0 | 0 | 1.45 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 65.00 | 25.50 | 29.60 | 27.55 | % | 0.42 | 0 | 0 | 1.52 | -0.98 | 0.01 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 67.50 | 27.80 | 32.10 | 29.95 | % | 0.44 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 70.00 | 30.30 | 34.60 | 32.45 | % | 0.46 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 75.00 | 35.30 | 39.60 | 37.45 | % | 0.50 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 80.00 | 40.30 | 44.60 | 42.45 | % | 0.53 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 45.30 | 49.60 | 47.45 | % | 0.56 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |