Options Chain for BACKBLAZE INC COM CL A (BLZE) - $7.38 as of 5/7/2026 4:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 5.40 | 4.90 | % | 1.96 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 5.00 | 2.15 | 2.60 | 2.38 | 2.35 | 0.00 | 0.00% | 0.48 | 0 | 51 | 1.16 | 0.96 | 0.05 | 0.00 | 5/6/2026 | 5/7/2026 1:59:00 PM EST |
| 7.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.09 | 1 | 389 | 0.65 | 0.53 | 0.24 | -0.01 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.20 | % | 0.01 | 3 | 0 | 0.72 | 0.11 | 0.11 | 0.00 | 5/7/2026 | 5/7/2026 1:59:00 PM EST | |
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.71 | 0.01 | 0.02 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.02 | 4 | 47 | 0.87 | -0.04 | 0.05 | 0.00 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 7.50 | 0.70 | 0.80 | 0.75 | 0.70 | -0.25 | -26.32% | 0.10 | 16 | 189 | 0.66 | -0.47 | 0.24 | -0.01 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 10.00 | 2.15 | 3.20 | 2.68 | % | 0.27 | 0 | 0 | 1.39 | -0.89 | 0.11 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 12.50 | 4.60 | 5.60 | 5.10 | % | 0.41 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 15.00 | 7.00 | 8.30 | 7.65 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST |