Options Chain for BLACKLINE INC COM (BL) - $57.50 as of 11/20/2024 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.00 | 38.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 31.40 | 35.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.50 | 29.10 | 33.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 26.20 | 31.00 | 16.60 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:59 PM EST |
| 32.50 | 23.70 | 28.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 21.10 | 26.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 37.50 | 18.70 | 23.50 | 17.90 | 0.00 | 0.00% | 0 | 54 | 1.70 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 16.70 | 20.80 | 11.22 | 0.00 | 0.00% | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 14.30 | 18.20 | 16.80 | 0.00 | 0.00% | 0 | 33 | 1.36 | 0.99 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 11.70 | 16.20 | 9.20 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.99 | 0.00 | -0.01 | 9/27/2024 | 11/20/2024 3:59:59 PM EST |
| 47.50 | 9.40 | 13.70 | 8.65 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.97 | 0.01 | -0.01 | 10/3/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 7.10 | 10.90 | 10.57 | 0.00 | 0.00% | 0 | 97 | 0.57 | 0.91 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 52.50 | 4.70 | 8.70 | 8.35 | 0.00 | 0.00% | 0 | 41 | 0.46 | 0.84 | 0.04 | -0.03 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 4.30 | 4.80 | 7.60 | 0.00 | 0.00% | 0 | 284 | 0.36 | 0.74 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 57.50 | 2.60 | 2.90 | 2.00 | -0.30 | -13.05% | 1 | 27 | 0.33 | 0.60 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 1.35 | 1.60 | 1.30 | +0.17 | +15.05% | 4 | 103 | 0.31 | 0.40 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 62.50 | 0.45 | 0.80 | 0.73 | -0.12 | -14.12% | 11 | 75 | 0.31 | 0.24 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.71 | 0.11 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 67.50 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.05 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 2.20 | 1.11 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.02 | 0.01 | 0.00 | 8/29/2024 | 11/20/2024 3:59:59 PM EST |
| 72.50 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 136 | 0.61 | 0.01 | 0.01 | 0.00 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 878 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:59 PM EST |
| 77.50 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 91 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 366 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 183 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 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 | 0.90 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 20 | 2.80 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:59 PM EST |
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 141 | 2.30 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 19 | 2.10 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 64 | 1.06 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 2.20 | 2.50 | 0.00 | 0.00% | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 0.05 | 0.25 | 0.25 | -0.11 | -30.56% | 1 | 28 | 0.62 | -0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.05 | 2.30 | 0.70 | 0.00 | 0.00% | 0 | 15 | 1.23 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 47.50 | 0.05 | 2.15 | 0.28 | -0.07 | -20.00% | 2 | 28 | 0.87 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.25 | 1.30 | 0.41 | -1.34 | -76.58% | 1 | 536 | 0.59 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 52.50 | 0.40 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.16 | 0.04 | -0.03 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.75 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 135 | 0.34 | -0.26 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 57.50 | 1.40 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.40 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 2.45 | 3.00 | 2.83 | 0.00 | 0.00% | 0 | 33 | 0.29 | -0.60 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 62.50 | 2.15 | 6.90 | 2.65 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.76 | 0.06 | -0.03 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 4.30 | 8.70 | 16.00 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.89 | 0.04 | -0.02 | 5/28/2024 | 11/20/2024 3:59:59 PM EST |
| 67.50 | 6.70 | 11.40 | % | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 9.10 | 13.90 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 5/3/2024 | 11/20/2024 3:59:59 PM EST |
| 72.50 | 11.70 | 16.50 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/14/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 14.20 | 18.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 77.50 | 17.00 | 21.10 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 19.10 | 24.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 24.50 | 28.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 29.50 | 33.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 34.50 | 38.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 39.50 | 43.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |