Options Chain for BLACKLINE INC COM (BL) - $47.92 as of 9/6/2024 8:19:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.90 | 25.20 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 27.50 | 18.40 | 22.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 15.90 | 20.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 32.50 | 13.50 | 17.60 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 11.30 | 15.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 37.50 | 8.50 | 12.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 6.00 | 10.30 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 3.80 | 7.90 | % | 0 | 0 | 1.29 | 0.96 | 0.02 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 1.50 | 5.60 | % | 0 | 0 | 1.06 | 0.83 | 0.07 | -0.05 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 1.45 | 1.95 | 2.66 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.59 | 0.11 | -0.06 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.60 | 0.80 | 0.70 | -0.15 | -17.65% | 3 | 24 | 0.37 | 0.30 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 52.50 | 0.20 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 80 | 0.43 | 0.10 | 0.06 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 53 | 1.14 | 0.02 | 0.02 | -0.01 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 57.50 | 0.00 | 2.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.00 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.00 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.62 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | -0.01 | 7/19/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 1.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.50 | 1.14 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.01 | 0.00 | -0.02 | 7/19/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.90 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.04 | 0.02 | -0.03 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.20 | 1.65 | 0.40 | +0.20 | +100.00% | 1 | 210 | 0.57 | -0.17 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 0.90 | 1.30 | 0.62 | 0.00 | 0.00% | 0 | 56 | 0.38 | -0.41 | 0.11 | -0.06 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.80 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 40 | 0.64 | -0.70 | 0.11 | -0.05 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 52.50 | 2.70 | 5.70 | 2.60 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.90 | 0.06 | -0.02 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 4.90 | 9.20 | % | 0 | 0 | 1.17 | -0.98 | 0.02 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 57.50 | 7.50 | 11.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 10.00 | 14.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 15.00 | 19.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 19.90 | 24.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |