Options Chain for BLACKLINE INC COM (BL) - $54.96 as of 6/19/2025 2:07:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.60 | 34.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 25.00 | 28.10 | 32.10 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 27.50 | 25.60 | 29.60 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 30.00 | 23.10 | 27.10 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 32.50 | 20.60 | 24.60 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 35.00 | 18.10 | 22.10 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 37.50 | 15.60 | 19.60 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 40.00 | 13.10 | 17.10 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 42.50 | 10.60 | 14.60 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 45.00 | 9.10 | 10.80 | 4.40 | 0.00 | 0.00% | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:54 PM EST |
| 47.50 | 5.60 | 8.90 | 3.30 | 0.00 | 0.00% | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 4.70 | 5.20 | 9.55 | 0.00 | 0.00% | 0 | 21 | 1.51 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 52.50 | 0.75 | 3.70 | 2.95 | 0.00 | 0.00% | 0 | 39 | 1.45 | 0.83 | 0.16 | -0.05 | 5/9/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 0.40 | 1.00 | 0.74 | -0.26 | -26.00% | 5 | 209 | 0.65 | 0.40 | 0.24 | -0.09 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 57.50 | 0.00 | 0.15 | 0.05 | -0.22 | -81.49% | 1 | 122 | 0.68 | 0.06 | 0.07 | -0.05 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 15 | 98 | 0.75 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 62.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:54 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 3.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:54 PM EST |
| 35.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 7 | 6.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:54 PM EST |
| 37.50 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:54 PM EST |
| 40.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 3 | 5.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:54 PM EST |
| 42.50 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 4 | 4.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 0.00 | 0.05 | 2.40 | 0.00 | 0.00% | 0 | 276 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:54 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 0.00 | 0.05 | 1.15 | 0.00 | 0.00% | 0 | 11 | 2.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:54 PM EST |
| 52.50 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.38 | -0.17 | 0.16 | -0.05 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 0.45 | 2.70 | 1.40 | 0.00 | 0.00% | 0 | 24 | 1.51 | -0.60 | 0.24 | -0.09 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 57.50 | 0.35 | 4.50 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.44 | -0.94 | 0.07 | -0.05 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 60.00 | 3.00 | 6.90 | % | 0 | 0 | 1.96 | -1.00 | 0.01 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 62.50 | 6.10 | 9.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 65.00 | 7.80 | 11.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |