Options Chain for BLACKLINE INC COM (BL) - $36.80 as of 3/16/2026 7:12:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.70 | 12.70 | 10.70 | % | 0.43 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 27.50 | 6.70 | 10.20 | 8.45 | % | 0.31 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 30.00 | 5.20 | 7.80 | 6.50 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.32 | 0.98 | 0.02 | -0.03 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 32.50 | 2.90 | 5.50 | 4.20 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.68 | 0.89 | 0.07 | -0.10 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 35.00 | 1.20 | 2.00 | 1.60 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.76 | 0.63 | 0.14 | -0.15 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | 0.55 | -0.95 | -63.34% | 0.01 | 2 | 67 | 1.15 | 0.29 | 0.12 | -0.12 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.70 | -82.36% | 0.01 | 4 | 1,275 | 1.30 | 0.09 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,731 | 1.88 | 0.02 | 0.01 | -0.01 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,001 | 2.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.09 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 100 | 5.39 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 30.00 | 0.05 | 2.40 | 1.23 | 0.15 | +0.02 | +15.39% | 0.04 | 13 | 9 | 2.21 | -0.02 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.15 | -0.49 | -76.57% | 0.01 | 12 | 2 | 1.34 | -0.11 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.95 | -0.05 | -5.00% | 0.02 | 4 | 192 | 0.65 | -0.37 | 0.14 | -0.15 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 37.50 | 2.20 | 3.20 | 2.70 | 2.38 | -0.47 | -16.50% | 0.07 | 2 | 14 | 1.36 | -0.71 | 0.12 | -0.12 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 40.00 | 2.45 | 5.90 | 4.18 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 90 | 2.03 | -0.91 | 0.05 | -0.05 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 42.50 | 4.90 | 7.80 | 6.35 | 5.97 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.96 | -0.98 | 0.01 | -0.01 | 2/19/2026 | 3/16/2026 3:59:53 PM EST |
| 45.00 | 7.30 | 10.00 | 8.65 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:53 PM EST |
| 47.50 | 9.80 | 14.10 | 11.95 | 3.63 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:53 PM EST |
| 50.00 | 12.30 | 16.50 | 14.40 | 2.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:53 PM EST |
| 52.50 | 14.80 | 19.00 | 16.90 | 6.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:53 PM EST |
| 55.00 | 17.30 | 21.50 | 19.40 | % | 0.35 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 57.50 | 19.80 | 24.00 | 21.90 | % | 0.38 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 60.00 | 22.30 | 26.50 | 24.40 | % | 0.41 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 62.50 | 24.80 | 29.00 | 26.90 | % | 0.43 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 65.00 | 27.30 | 31.50 | 29.40 | % | 0.45 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 70.00 | 32.30 | 36.50 | 34.40 | % | 0.49 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 75.00 | 37.30 | 41.50 | 39.40 | % | 0.53 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 80.00 | 42.30 | 46.50 | 44.40 | % | 0.55 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST |