Options Chain for BLACKLINE INC COM (BL) - $52.93 as of 8/4/2025 7:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.10 | 33.30 | 31.20 | 33.60 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:47 PM EST |
| 25.00 | 26.60 | 30.80 | 28.70 | 31.05 | 0.00 | 0.00% | 1.15 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:47 PM EST |
| 27.50 | 24.10 | 28.30 | 26.20 | 28.60 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:47 PM EST |
| 30.00 | 21.60 | 25.80 | 23.70 | % | 0.79 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 32.50 | 19.30 | 23.20 | 21.25 | % | 0.65 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 35.00 | 16.80 | 20.70 | 18.75 | % | 0.54 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 37.50 | 14.30 | 18.20 | 16.25 | % | 0.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:47 PM EST | |||
| 40.00 | 11.90 | 15.60 | 13.75 | % | 0.34 | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.02 | 8/4/2025 3:59:47 PM EST | |||
| 42.50 | 9.50 | 13.00 | 11.25 | % | 0.26 | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.03 | 8/4/2025 3:59:47 PM EST | |||
| 45.00 | 7.20 | 11.10 | 9.15 | % | 0.20 | 0 | 0 | 1.67 | 0.94 | 0.02 | -0.05 | 8/4/2025 3:59:47 PM EST | |||
| 47.50 | 5.70 | 8.20 | 6.95 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.25 | 0.87 | 0.03 | -0.08 | 5/7/2025 | 8/4/2025 3:59:47 PM EST |
| 50.00 | 3.70 | 6.80 | 5.25 | 4.70 | % | 0.10 | 3 | 0 | 1.30 | 0.75 | 0.05 | -0.11 | 8/4/2025 | 8/4/2025 3:59:47 PM EST | |
| 52.50 | 2.85 | 3.50 | 3.18 | 2.95 | -0.65 | -18.06% | 0.06 | 1 | 27 | 0.65 | 0.62 | 0.06 | -0.12 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 55.00 | 1.70 | 2.85 | 2.28 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.60 | 0.45 | 0.07 | -0.11 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 57.50 | 0.80 | 1.25 | 1.03 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.62 | 0.30 | 0.06 | -0.10 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 60.00 | 0.20 | 1.50 | 0.85 | 0.56 | +0.08 | +16.67% | 0.01 | 257 | 1,350 | 0.76 | 0.18 | 0.04 | -0.07 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.37 | 0.10 | 0.03 | -0.05 | 7/29/2025 | 8/4/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.32 | -0.33 | -50.77% | 0.01 | 75 | 6 | 0.97 | 0.05 | 0.02 | -0.03 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | 0.02 | 0.01 | -0.01 | 4/24/2025 | 8/4/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.81 | 0.01 | 0.00 | -0.01 | 6/23/2025 | 8/4/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/4/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/4/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/4/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 4.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 3.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/4/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 27 | 3.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/4/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 1.55 | 0.78 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/4/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/4/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1,321 | 2.00 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 8/4/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 2.60 | 1.30 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.06 | -0.02 | 0.01 | -0.03 | 4/25/2025 | 8/4/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.03 | 1 | 111 | 1.77 | -0.06 | 0.02 | -0.05 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 2.90 | 1.45 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.57 | -0.13 | 0.03 | -0.08 | 7/28/2025 | 8/4/2025 3:59:47 PM EST |
| 50.00 | 0.85 | 1.25 | 1.05 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.71 | -0.25 | 0.05 | -0.11 | 6/23/2025 | 8/4/2025 3:59:47 PM EST |
| 52.50 | 1.65 | 2.05 | 1.85 | 2.00 | +0.40 | +25.00% | 0.04 | 1 | 8 | 0.66 | -0.38 | 0.06 | -0.12 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 55.00 | 2.90 | 3.40 | 3.15 | 3.20 | +1.20 | +60.00% | 0.06 | 1 | 86 | 0.66 | -0.55 | 0.07 | -0.11 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 57.50 | 2.90 | 6.90 | 4.90 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.26 | -0.70 | 0.06 | -0.10 | 7/30/2025 | 8/4/2025 3:59:47 PM EST |
| 60.00 | 5.00 | 8.80 | 6.90 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.30 | -0.82 | 0.04 | -0.07 | 1/10/2025 | 8/4/2025 3:59:47 PM EST |
| 62.50 | 7.30 | 11.20 | 9.25 | % | 0.15 | 0 | 0 | 1.46 | -0.90 | 0.03 | -0.05 | 8/4/2025 3:59:47 PM EST | |||
| 65.00 | 9.80 | 13.50 | 11.65 | % | 0.18 | 0 | 0 | 1.57 | -0.95 | 0.02 | -0.03 | 8/4/2025 3:59:47 PM EST | |||
| 67.50 | 12.00 | 16.00 | 14.00 | % | 0.21 | 0 | 0 | 1.72 | -0.98 | 0.01 | -0.01 | 8/4/2025 3:59:47 PM EST | |||
| 70.00 | 14.70 | 18.30 | 16.50 | % | 0.24 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 8/4/2025 3:59:47 PM EST | |||
| 72.50 | 17.20 | 20.90 | 19.05 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 75.00 | 19.40 | 23.40 | 21.40 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 80.00 | 24.70 | 28.40 | 26.55 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 85.00 | 29.40 | 33.40 | 31.40 | % | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 90.00 | 34.70 | 38.40 | 36.55 | % | 0.41 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 95.00 | 39.30 | 43.40 | 41.35 | % | 0.44 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST |