Options Chain for BACKBLAZE INC COM CL A (BLZE) - $14.56 as of 6/28/2026 8:23:33 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 | 11.00 | 12.30 | 11.65 | % | 4.66 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 5.00 | 9.00 | 9.90 | 9.45 | 9.10 | +6.20 | +213.80% | 1.89 | 1 | 11 | 2.27 | 0.99 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 7.50 | 7.30 | 7.60 | 7.45 | 6.60 | +0.04 | +0.61% | 0.99 | 11 | 172 | 1.73 | 0.93 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 10.00 | 5.30 | 5.50 | 5.40 | 4.50 | +0.15 | +3.45% | 0.54 | 3 | 2,172 | 1.45 | 0.83 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 12.50 | 3.60 | 3.90 | 3.75 | 2.95 | +0.09 | +3.15% | 0.30 | 44 | 565 | 1.32 | 0.70 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 2.10 | 2.70 | 2.40 | 2.58 | +0.58 | +29.00% | 0.16 | 55 | 1,067 | 1.20 | 0.55 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 17.50 | 1.55 | 2.00 | 1.78 | 1.50 | -0.09 | -5.66% | 0.10 | 6 | 23 | 1.27 | 0.42 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 20.00 | 1.10 | 1.45 | 1.28 | 1.20 | +0.20 | +20.00% | 0.06 | 40 | 12 | 1.29 | 0.33 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 22.50 | 0.75 | 1.10 | 0.93 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.30 | 0.26 | 0.04 | -0.02 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 25.00 | 0.40 | 1.10 | 0.75 | 0.45 | % | 0.03 | 1 | 0 | 1.34 | 0.21 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.99 | -0.01 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 7.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.05 | -14.29% | 0.05 | 2 | 156 | 1.43 | -0.07 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 10.00 | 0.55 | 0.95 | 0.75 | 0.80 | -0.02 | -2.44% | 0.07 | 6 | 35 | 1.23 | -0.17 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 12.50 | 1.40 | 2.05 | 1.73 | 2.07 | -0.93 | -31.00% | 0.14 | 1 | 9 | 1.22 | -0.30 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 2.80 | 3.20 | 3.00 | 3.09 | -0.31 | -9.12% | 0.20 | 2 | 103 | 1.17 | -0.45 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 17.50 | 4.50 | 5.00 | 4.75 | % | 0.27 | 0 | 0 | 1.18 | -0.58 | 0.06 | -0.02 | 6/26/2026 4:00:01 PM EST | |||
| 20.00 | 6.50 | 7.30 | 6.90 | 7.10 | -0.25 | -3.41% | 0.35 | 5 | 10 | 1.27 | -0.67 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 22.50 | 8.40 | 10.10 | 9.25 | % | 0.41 | 0 | 0 | 1.35 | -0.74 | 0.04 | -0.02 | 6/26/2026 4:00:01 PM EST | |||
| 25.00 | 10.80 | 11.70 | 11.25 | % | 0.45 | 0 | 0 | 1.26 | -0.79 | 0.04 | -0.02 | 6/26/2026 4:00:01 PM EST |