Options Chain for BLACKLINE INC COM (BL) - $56.56 as of 7/18/2025 8:08:21 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 | 31.90 | 36.00 | 33.95 | 33.60 | 0.00 | 0.00% | 1.51 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:56 PM EST |
| 25.00 | 29.50 | 33.50 | 31.50 | 31.05 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:56 PM EST |
| 27.50 | 27.10 | 31.00 | 29.05 | 28.60 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:56 PM EST |
| 30.00 | 24.60 | 28.60 | 26.60 | % | 0.89 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 32.50 | 22.20 | 26.00 | 24.10 | % | 0.74 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 35.00 | 19.70 | 23.60 | 21.65 | % | 0.62 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 37.50 | 17.30 | 21.20 | 19.25 | % | 0.51 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 40.00 | 14.90 | 18.80 | 16.85 | % | 0.42 | 0 | 0 | 1.52 | 0.98 | 0.00 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 42.50 | 12.80 | 15.70 | 14.25 | % | 0.34 | 0 | 0 | 1.18 | 0.94 | 0.01 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 45.00 | 10.40 | 13.30 | 11.85 | % | 0.26 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 47.50 | 7.90 | 11.90 | 9.90 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.86 | 0.87 | 0.02 | -0.04 | 5/7/2025 | 7/18/2025 3:59:56 PM EST |
| 50.00 | 6.10 | 9.50 | 7.80 | % | 0.16 | 0 | 0 | 0.74 | 0.82 | 0.03 | -0.04 | 7/18/2025 3:59:56 PM EST | |||
| 52.50 | 3.80 | 6.60 | 5.20 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.74 | 0.74 | 0.04 | -0.05 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 55.00 | 2.40 | 5.40 | 3.90 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.49 | 0.62 | 0.06 | -0.05 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 57.50 | 1.60 | 3.30 | 2.45 | 2.50 | -0.66 | -20.89% | 0.04 | 5 | 31 | 0.46 | 0.47 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 60.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.15 | +11.12% | 0.03 | 1,068 | 117 | 0.45 | 0.33 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 1.20 | 0.60 | 0.83 | -0.30 | -26.55% | 0.01 | 1 | 55 | 0.38 | 0.22 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | 0.13 | 0.03 | -0.02 | 7/8/2025 | 7/18/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.40 | 1.20 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | 0.07 | 0.02 | -0.02 | 4/24/2025 | 7/18/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.04 | 0.04 | 0.01 | -0.01 | 6/23/2025 | 7/18/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.11 | 0.02 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 7/18/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/18/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/18/2025 3:59:56 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 38 | 2.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/18/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/18/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/18/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.40 | 1.20 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 7/18/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.85 | 0.93 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1,412 | 1.33 | -0.02 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.55 | 1.28 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.11 | -0.06 | 0.01 | -0.03 | 4/25/2025 | 7/18/2025 3:59:56 PM EST |
| 45.00 | 0.35 | 2.15 | 1.25 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.90 | -0.07 | 0.01 | -0.02 | 5/7/2025 | 7/18/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.80 | 1.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.82 | -0.13 | 0.02 | -0.04 | 6/13/2025 | 7/18/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.60 | -0.18 | 0.03 | -0.04 | 6/23/2025 | 7/18/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 3.40 | 1.70 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.56 | -0.26 | 0.04 | -0.05 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 55.00 | 0.90 | 2.95 | 1.93 | 2.05 | -0.20 | -8.89% | 0.04 | 31 | 55 | 0.43 | -0.38 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 57.50 | 1.65 | 5.00 | 3.33 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.45 | -0.53 | 0.06 | -0.05 | 7/3/2025 | 7/18/2025 3:59:56 PM EST |
| 60.00 | 2.90 | 6.50 | 4.70 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.67 | 0.05 | -0.04 | 1/10/2025 | 7/18/2025 3:59:56 PM EST |
| 62.50 | 4.80 | 8.50 | 6.65 | % | 0.11 | 0 | 0 | 0.74 | -0.78 | 0.04 | -0.03 | 7/18/2025 3:59:56 PM EST | |||
| 65.00 | 6.90 | 10.10 | 8.50 | % | 0.13 | 0 | 0 | 0.64 | -0.87 | 0.03 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 67.50 | 9.20 | 13.20 | 11.20 | % | 0.17 | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 70.00 | 11.50 | 15.60 | 13.55 | % | 0.19 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 72.50 | 14.20 | 18.00 | 16.10 | % | 0.22 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 75.00 | 16.80 | 20.50 | 18.65 | % | 0.25 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 80.00 | 21.70 | 25.50 | 23.60 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 85.00 | 26.50 | 30.50 | 28.50 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 90.00 | 31.50 | 35.50 | 33.50 | % | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 95.00 | 36.50 | 40.50 | 38.50 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST |