Options Chain for BLACKLINE INC COM (BL) - $55.70 as of 7/29/2025 3:08:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.80 | 25.20 | 24.00 | % | 0.74 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 35.00 | 19.90 | 22.80 | 21.35 | % | 0.61 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 37.50 | 18.00 | 20.70 | 19.35 | % | 0.52 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 40.00 | 15.60 | 18.80 | 17.20 | % | 0.43 | 0 | 0 | 1.15 | 0.94 | 0.01 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 42.50 | 13.10 | 14.90 | 14.00 | % | 0.33 | 0 | 0 | 0.75 | 0.90 | 0.01 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 45.00 | 11.30 | 12.70 | 12.00 | % | 0.27 | 0 | 0 | 0.68 | 0.87 | 0.02 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 47.50 | 8.80 | 10.90 | 9.85 | % | 0.21 | 0 | 0 | 0.77 | 0.82 | 0.02 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 50.00 | 7.20 | 9.50 | 8.35 | % | 0.17 | 0 | 0 | 0.39 | 0.76 | 0.03 | -0.04 | 7/29/2025 1:58:53 PM EST | |||
| 52.50 | 5.30 | 6.00 | 5.65 | % | 0.11 | 0 | 0 | 0.45 | 0.69 | 0.04 | -0.04 | 7/29/2025 1:58:53 PM EST | |||
| 55.00 | 2.70 | 5.20 | 3.95 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.04 | -0.04 | 7/29/2025 1:58:53 PM EST | |||
| 57.50 | 1.95 | 3.80 | 2.88 | 2.85 | % | 0.05 | 1 | 0 | 0.44 | 0.47 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST | |
| 60.00 | 0.40 | 2.65 | 1.53 | % | 0.03 | 0 | 0 | 0.35 | 0.33 | 0.05 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 62.50 | 0.30 | 1.60 | 0.95 | % | 0.02 | 0 | 0 | 0.30 | 0.18 | 0.04 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 65.00 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.10 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 37.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.07 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.01 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.65 | -0.10 | 0.01 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | -0.13 | 0.02 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 47.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.55 | -0.18 | 0.02 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 50.00 | 0.05 | 1.60 | 0.83 | % | 0.02 | 0 | 0 | 0.45 | -0.24 | 0.03 | -0.04 | 7/29/2025 1:58:53 PM EST | |||
| 52.50 | 1.40 | 2.95 | 2.18 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.04 | -0.04 | 7/29/2025 1:58:53 PM EST | |||
| 55.00 | 0.85 | 2.95 | 1.90 | % | 0.03 | 0 | 0 | 0.30 | -0.41 | 0.04 | -0.04 | 7/29/2025 1:58:53 PM EST | |||
| 57.50 | 3.50 | 5.00 | 4.25 | % | 0.07 | 0 | 0 | 0.46 | -0.53 | 0.05 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 60.00 | 5.20 | 5.60 | 5.40 | % | 0.09 | 0 | 0 | 0.40 | -0.67 | 0.05 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 62.50 | 6.10 | 7.80 | 6.95 | % | 0.11 | 0 | 0 | 0.53 | -0.82 | 0.04 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 65.00 | 7.90 | 9.90 | 8.90 | % | 0.14 | 0 | 0 | 0.49 | -0.90 | 0.03 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 70.00 | 11.90 | 15.00 | 13.45 | % | 0.19 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 75.00 | 17.20 | 20.10 | 18.65 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 80.00 | 21.80 | 24.60 | 23.20 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |