Options Chain for BACKBLAZE INC COM CL A (BLZE) - $14.33 as of 8/31/2026 1:23:22 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 | 11.30 | 12.30 | 11.80 | % | 4.72 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:01 AM EST | |||
| 5.00 | 8.90 | 9.70 | 9.30 | 14.70 | 0.00 | 0.00% | 1.86 | 0 | 26 | 4.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 11:59:01 AM EST |
| 7.50 | 6.40 | 7.20 | 6.80 | 7.95 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:01 AM EST |
| 10.00 | 4.00 | 4.60 | 4.30 | 5.10 | 0.00 | 0.00% | 0.43 | 0 | 144 | 1.71 | 0.97 | 0.02 | -0.01 | 8/27/2026 | 8/31/2026 11:59:01 AM EST |
| 12.50 | 1.90 | 2.25 | 2.08 | 2.04 | -0.26 | -11.31% | 0.17 | 7 | 230 | 0.86 | 0.78 | 0.11 | -0.02 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.05 | -6.25% | 0.05 | 3,982 | 743 | 0.87 | 0.42 | 0.15 | -0.03 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.09 | -26.48% | 0.01 | 15 | 681 | 0.92 | 0.17 | 0.09 | -0.02 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 503 | 532 | 0.99 | 0.06 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 1,021 | 1.23 | 0.02 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 204 | 272 | 1.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 382 | 2.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:01 AM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 11:59:01 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 11:59:01 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/31/2026 11:59:01 AM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 11:59:01 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.42 | -0.03 | 0.02 | -0.01 | 8/4/2026 | 8/31/2026 11:59:01 AM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | 0.42 | +0.02 | +5.00% | 0.04 | 1 | 682 | 0.89 | -0.22 | 0.11 | -0.02 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 15.00 | 1.45 | 1.70 | 1.58 | 1.66 | +0.31 | +22.97% | 0.11 | 5 | 592 | 0.83 | -0.58 | 0.15 | -0.03 | 8/31/2026 | 8/31/2026 11:59:01 AM EST |
| 17.50 | 3.10 | 3.90 | 3.50 | 2.88 | 0.00 | 0.00% | 0.20 | 0 | 225 | 1.27 | -0.83 | 0.09 | -0.02 | 8/28/2026 | 8/31/2026 11:59:01 AM EST |
| 20.00 | 5.60 | 6.20 | 5.90 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 121 | 1.45 | -0.94 | 0.04 | -0.01 | 8/28/2026 | 8/31/2026 11:59:01 AM EST |
| 22.50 | 8.00 | 8.60 | 8.30 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 28 | 1.61 | -0.98 | 0.01 | 0.00 | 8/26/2026 | 8/31/2026 11:59:01 AM EST |
| 25.00 | 10.30 | 11.10 | 10.70 | 6.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/31/2026 11:59:01 AM EST |
| 30.00 | 15.20 | 16.20 | 15.70 | % | 0.52 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:01 AM EST | |||
| 35.00 | 20.20 | 21.20 | 20.70 | % | 0.59 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:01 AM EST |