Options Chain for BLACKLINE INC COM (BL) - $60.83 as of 4/26/2024 8:59:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.60 | 38.40 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 28.80 | 33.40 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 32.50 | 26.10 | 30.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 23.70 | 28.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 37.50 | 21.40 | 25.90 | % | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 19.10 | 23.50 | % | 0 | 0 | 1.86 | 0.97 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 42.50 | 16.50 | 21.00 | % | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 15.00 | 18.20 | 19.90 | 0.00 | 0.00% | 0 | 22 | 1.59 | 0.92 | 0.01 | -0.05 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 11.80 | 16.30 | % | 0 | 0 | 1.40 | 0.89 | 0.01 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 10.00 | 13.90 | % | 0 | 4 | 0.89 | 0.88 | 0.02 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 52.50 | 8.70 | 11.30 | 7.40 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.82 | 0.02 | -0.07 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 7.00 | 8.40 | 6.50 | 0.00 | 0.00% | 0 | 34 | 0.72 | 0.77 | 0.03 | -0.08 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 5.20 | 5.50 | 4.50 | -0.50 | -10.00% | 1 | 196 | 0.58 | 0.69 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 3.70 | 3.90 | 2.75 | 0.00 | 0.00% | 0 | 632 | 0.57 | 0.58 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 62.50 | 2.55 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 229 | 0.56 | 0.45 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 1.65 | 1.90 | 1.55 | +0.25 | +19.24% | 1 | 3,646 | 0.56 | 0.35 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 67.50 | 1.05 | 1.25 | 1.00 | +0.24 | +31.58% | 1 | 395 | 0.56 | 0.27 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.65 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3,432 | 0.56 | 0.21 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 72.50 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 194 | 0.56 | 0.16 | 0.02 | -0.06 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 64 | 0.56 | 0.12 | 0.02 | -0.05 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 77.50 | 0.05 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.08 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.05 | 0.10 | 0.09 | -0.21 | -70.00% | 770 | 75 | 0.54 | 0.06 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.02 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.85 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 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 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 61 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.86 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/26/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 0.05 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.20 | -0.03 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 0.10 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.04 | 0.01 | -0.03 | 2/21/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.10 | 0.50 | 0.25 | -0.10 | -28.58% | 8 | 38 | 0.81 | -0.08 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 0.30 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 43 | 0.75 | -0.11 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.25 | 1.70 | 0.50 | -0.20 | -28.58% | 300 | 9 | 0.81 | -0.12 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 52.50 | 0.70 | 0.85 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.18 | 0.02 | -0.07 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 1.10 | 1.30 | 1.17 | -0.23 | -16.43% | 1 | 348 | 0.61 | -0.23 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 57.50 | 1.70 | 1.90 | 2.60 | 0.00 | 0.00% | 0 | 477 | 0.58 | -0.31 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 2.70 | 2.90 | 3.80 | 0.00 | 0.00% | 0 | 412 | 0.57 | -0.42 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 62.50 | 4.00 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 71 | 0.57 | -0.55 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 5.60 | 6.70 | 8.19 | 0.00 | 0.00% | 0 | 282 | 0.64 | -0.65 | 0.04 | -0.08 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 67.50 | 7.40 | 9.00 | 6.70 | 0.00 | 0.00% | 0 | 117 | 0.67 | -0.73 | 0.04 | -0.07 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 9.30 | 11.80 | 6.20 | 0.00 | 0.00% | 0 | 7 | 0.99 | -0.79 | 0.03 | -0.06 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 72.50 | 10.20 | 14.50 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.84 | 0.02 | -0.06 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 12.40 | 16.90 | 9.20 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.88 | 0.02 | -0.05 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 77.50 | 14.40 | 19.00 | % | 0 | 0 | 1.21 | -0.92 | 0.01 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 16.80 | 21.50 | % | 0 | 0 | 1.26 | -0.94 | 0.01 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 21.80 | 26.50 | % | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 26.80 | 31.50 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 31.70 | 36.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 36.70 | 41.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |