Options Chain for BLACKLINE INC COM (BL) - $46.29 as of 5/5/2025 7:38:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.90 | 26.80 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 20.50 | 24.40 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.50 | 18.00 | 21.90 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 15.40 | 19.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.50 | 13.10 | 17.10 | % | 0 | 0 | 2.85 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 10.70 | 14.70 | % | 0 | 0 | 2.48 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 37.50 | 9.30 | 12.30 | % | 0 | 0 | 1.57 | 0.92 | 0.02 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 5.80 | 9.80 | 25.27 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.86 | 0.03 | -0.08 | 2/10/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 4.00 | 6.60 | 5.50 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.78 | 0.04 | -0.09 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 3.30 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.66 | 0.06 | -0.11 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 1.85 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.50 | 0.07 | -0.11 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 1.10 | 1.45 | 1.51 | 0.00 | 0.00% | 0 | 52 | 0.73 | 0.34 | 0.06 | -0.10 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 0.40 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 57 | 0.72 | 0.21 | 0.05 | -0.08 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.12 | 0.04 | -0.06 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 0.05 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.06 | 0.02 | -0.04 | 3/31/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.20 | 0.38 | 0.00 | 0.00% | 0 | 19 | 1.81 | 0.03 | 0.01 | -0.02 | 3/27/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.01 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.75 | 5.93 | 0.00 | 0.00% | 0 | 45 | 1.77 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 2.15 | 1.16 | 0.00 | 0.00% | 0 | 247 | 2.23 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 160 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 2.23 | 0.00 | 0.00% | 0 | 201 | 1.91 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 11 | 3.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.01 | 0.00 | -0.01 | 9/24/2024 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.45 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.49 | -0.02 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.15 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 31 | 1.06 | -0.08 | 0.02 | -0.06 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.35 | 0.80 | 1.64 | 0.00 | 0.00% | 0 | 12 | 0.92 | -0.14 | 0.03 | -0.08 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.60 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 127 | 0.80 | -0.22 | 0.04 | -0.09 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 1.10 | 1.65 | 1.42 | -0.43 | -23.25% | 2 | 44 | 0.71 | -0.34 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 2.05 | 2.60 | 2.13 | -0.82 | -27.80% | 1 | 1,838 | 0.64 | -0.50 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 3.60 | 6.00 | 4.10 | 0.00 | 0.00% | 0 | 53 | 0.92 | -0.66 | 0.06 | -0.10 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 5.20 | 6.90 | 6.00 | +0.80 | +15.39% | 20 | 26 | 0.85 | -0.79 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 6.60 | 9.90 | % | 0 | 0 | 1.16 | -0.88 | 0.04 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 57.50 | 8.30 | 12.30 | 7.05 | 0.00 | 0.00% | 0 | 201 | 1.26 | -0.94 | 0.02 | -0.04 | 2/13/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 10.80 | 14.70 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.97 | 0.01 | -0.02 | 12/6/2024 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 13.20 | 17.40 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 15.70 | 19.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 2.07 | -0.99 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 18.20 | 22.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 20.70 | 24.90 | 9.96 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 23.20 | 27.40 | 10.40 | 0.00 | 0.00% | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 25.70 | 29.90 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 30.70 | 34.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 35.70 | 39.90 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 40.70 | 44.90 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 45.70 | 49.90 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |