Options Chain for BLACKLINE INC COM (BL) - $30.49 as of 4/24/2026 7:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.80 | 17.00 | 15.40 | % | 1.03 | 0 | 0 | 1.86 | 0.96 | 0.01 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 17.50 | 11.50 | 14.70 | 13.10 | % | 0.75 | 0 | 0 | 1.62 | 0.94 | 0.01 | -0.02 | 4/24/2026 3:59:37 PM EST | |||
| 20.00 | 9.10 | 12.40 | 10.75 | % | 0.54 | 0 | 0 | 1.40 | 0.90 | 0.01 | -0.02 | 4/24/2026 3:59:37 PM EST | |||
| 22.50 | 6.80 | 11.00 | 8.90 | % | 0.40 | 0 | 0 | 1.48 | 0.85 | 0.02 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 25.00 | 4.80 | 8.50 | 6.65 | % | 0.27 | 0 | 0 | 1.19 | 0.78 | 0.03 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 27.50 | 4.60 | 5.40 | 5.00 | 4.76 | % | 0.18 | 6 | 0 | 0.68 | 0.70 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 30.00 | 3.50 | 3.90 | 3.70 | 4.66 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.70 | 0.59 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 3:59:37 PM EST |
| 32.50 | 2.40 | 2.75 | 2.58 | % | 0.08 | 0 | 0 | 0.68 | 0.48 | 0.05 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 35.00 | 1.55 | 1.95 | 1.75 | 1.65 | +0.15 | +10.00% | 0.05 | 2 | 3 | 0.69 | 0.37 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:37 PM EST |
| 37.50 | 1.05 | 1.45 | 1.25 | % | 0.03 | 0 | 0 | 0.68 | 0.30 | 0.04 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 40.00 | 0.60 | 1.05 | 0.83 | % | 0.02 | 0 | 0 | 0.69 | 0.25 | 0.03 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 42.50 | 0.35 | 0.80 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.22 | 0.03 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 45.00 | 0.20 | 2.60 | 1.40 | % | 0.03 | 0 | 0 | 0.98 | 0.14 | 0.02 | -0.02 | 4/24/2026 3:59:37 PM EST | |||
| 47.50 | 0.10 | 2.50 | 1.30 | % | 0.03 | 0 | 0 | 1.01 | 0.11 | 0.02 | -0.02 | 4/24/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.14 | -0.04 | 0.01 | -0.01 | 4/24/2026 3:59:37 PM EST | |||
| 17.50 | 0.00 | 1.45 | 0.73 | 0.30 | % | 0.04 | 2 | 0 | 1.12 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:37 PM EST | |
| 20.00 | 0.15 | 2.20 | 1.18 | % | 0.06 | 0 | 0 | 1.18 | -0.10 | 0.01 | -0.02 | 4/24/2026 3:59:37 PM EST | |||
| 22.50 | 0.40 | 3.00 | 1.70 | % | 0.08 | 0 | 0 | 1.13 | -0.15 | 0.02 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 25.00 | 0.90 | 1.30 | 1.10 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.22 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:37 PM EST |
| 27.50 | 1.60 | 2.00 | 1.80 | % | 0.07 | 0 | 0 | 0.70 | -0.30 | 0.04 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 30.00 | 2.60 | 3.00 | 2.80 | % | 0.09 | 0 | 0 | 0.68 | -0.41 | 0.04 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 32.50 | 4.10 | 4.40 | 4.25 | % | 0.13 | 0 | 0 | 0.69 | -0.52 | 0.05 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 35.00 | 5.30 | 6.10 | 5.70 | 5.03 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -0.63 | 0.05 | -0.03 | 4/21/2026 | 4/24/2026 3:59:37 PM EST |
| 37.50 | 7.40 | 8.10 | 7.75 | % | 0.21 | 0 | 0 | 0.65 | -0.70 | 0.04 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 40.00 | 8.10 | 12.20 | 10.15 | % | 0.25 | 0 | 0 | 1.24 | -0.75 | 0.03 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 42.50 | 10.20 | 14.50 | 12.35 | % | 0.29 | 0 | 0 | 1.31 | -0.78 | 0.03 | -0.03 | 4/24/2026 3:59:37 PM EST | |||
| 45.00 | 12.60 | 16.90 | 14.75 | % | 0.33 | 0 | 0 | 1.39 | -0.86 | 0.02 | -0.02 | 4/24/2026 3:59:37 PM EST | |||
| 47.50 | 15.00 | 19.30 | 17.15 | % | 0.36 | 0 | 0 | 1.46 | -0.89 | 0.02 | -0.02 | 4/24/2026 3:59:37 PM EST |