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 | 23.00 | 27.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 20.60 | 24.50 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 27.50 | 18.20 | 22.10 | % | 0 | 0 | 1.52 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 15.70 | 19.80 | % | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 32.50 | 14.50 | 16.50 | % | 0 | 0 | 1.13 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 12.10 | 14.20 | % | 0 | 0 | 1.02 | 0.89 | 0.01 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 37.50 | 9.40 | 11.40 | % | 0 | 0 | 0.79 | 0.84 | 0.02 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 7.10 | 9.80 | % | 0 | 0 | 0.83 | 0.80 | 0.02 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 42.50 | 4.90 | 7.70 | % | 0 | 0 | 0.74 | 0.73 | 0.03 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 4.10 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.64 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 2.85 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.53 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 1.40 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.42 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 0.05 | 2.45 | 1.42 | +0.07 | +5.19% | 1 | 11 | 0.45 | 0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.15 | 2.00 | % | 0 | 0 | 0.53 | 0.25 | 0.04 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.14 | 0.02 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 0.88 | 0.07 | 0.01 | -0.01 | 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 | 2.20 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.25 | % | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 2.30 | % | 0 | 0 | 1.77 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.85 | % | 0 | 0 | 1.37 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 32.50 | 0.05 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.08 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.20 | 1.85 | 0.45 | % | 7 | 0 | 0.81 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 37.50 | 0.35 | 1.00 | 0.60 | % | 3 | 0 | 0.60 | -0.16 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 40.00 | 0.05 | 2.15 | 0.95 | -0.15 | -13.64% | 1 | 2 | 0.53 | -0.20 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 2.70 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.27 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 1.60 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 276 | 0.45 | -0.36 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 2.60 | 3.70 | 3.03 | -0.17 | -5.32% | 1 | 14 | 0.43 | -0.47 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 4.00 | 6.10 | % | 0 | 0 | 0.41 | -0.58 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 52.50 | 4.30 | 8.20 | % | 0 | 0 | 0.68 | -0.67 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 6.90 | 9.10 | % | 0 | 0 | 0.61 | -0.75 | 0.04 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 10.80 | 15.00 | % | 0 | 0 | 0.76 | -0.86 | 0.02 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 15.80 | 19.70 | % | 0 | 0 | 1.05 | -0.93 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST |