Options Chain for BLACKLINE INC COM (BL) - $51.26 as of 8/13/2025 8:28:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.60 | 30.50 | 28.55 | 33.60 | 0.00 | 0.00% | 1.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:53 PM EST |
| 25.00 | 24.10 | 28.00 | 26.05 | 31.05 | 0.00 | 0.00% | 1.04 | 0 | 1 | 9.37 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:53 PM EST |
| 27.50 | 21.60 | 25.50 | 23.55 | 28.60 | 0.00 | 0.00% | 0.86 | 0 | 1 | 8.38 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:53 PM EST |
| 30.00 | 19.10 | 23.20 | 21.15 | % | 0.70 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.50 | 16.60 | 20.70 | 18.65 | % | 0.57 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 14.10 | 18.10 | 16.10 | % | 0.46 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 37.50 | 11.60 | 15.50 | 13.55 | % | 0.36 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 40.00 | 9.10 | 13.00 | 11.05 | % | 0.28 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 42.50 | 6.60 | 10.50 | 8.55 | % | 0.20 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 45.00 | 4.00 | 8.00 | 6.00 | % | 0.13 | 0 | 0 | 3.00 | 0.99 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 47.50 | 1.95 | 4.40 | 3.18 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.45 | 0.92 | 0.05 | -0.10 | 5/7/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 1.05 | 1.80 | 1.43 | 1.20 | +0.85 | +242.86% | 0.03 | 2 | 4 | 0.77 | 0.68 | 0.14 | -0.24 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.35 | 0.30 | 0.14 | -0.22 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.41 | 0.07 | 0.05 | -0.07 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.91 | 0.01 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,840 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 61 | 3.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 215 | 3.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/13/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/13/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.60 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1,321 | 4.64 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.72 | -0.01 | 0.01 | -0.01 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.08 | -0.08 | 0.05 | -0.10 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.80 | 0.90 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.56 | -0.32 | 0.14 | -0.24 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 52.50 | 0.50 | 3.20 | 1.85 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.60 | -0.70 | 0.14 | -0.22 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 3.00 | 6.00 | 4.50 | 6.23 | 0.00 | 0.00% | 0.08 | 0 | 41 | 2.40 | -0.93 | 0.05 | -0.07 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 57.50 | 5.50 | 8.50 | 7.00 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.90 | -0.99 | 0.01 | -0.01 | 7/30/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 8.00 | 11.00 | 9.50 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 8/13/2025 3:59:53 PM EST |
| 62.50 | 10.60 | 13.50 | 12.05 | % | 0.19 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 65.00 | 12.50 | 15.70 | 14.10 | % | 0.22 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 67.50 | 14.20 | 18.60 | 16.40 | % | 0.24 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 70.00 | 16.70 | 21.10 | 18.90 | % | 0.27 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 72.50 | 19.20 | 23.60 | 21.40 | % | 0.30 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 75.00 | 21.70 | 26.10 | 23.90 | % | 0.32 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 80.00 | 26.70 | 31.10 | 28.90 | % | 0.36 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 85.00 | 31.70 | 36.10 | 33.90 | % | 0.40 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 36.70 | 41.10 | 38.90 | % | 0.43 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 41.70 | 46.10 | 43.90 | % | 0.46 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |