Options Chain for BLACKLINE INC COM (BL) - $50.62 as of 10/8/2025 3:48:20 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 | 25.80 | 30.10 | 27.95 | 29.16 | 0.00 | 0.00% | 1.24 | 0 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:04 PM EST |
| 25.00 | 23.30 | 27.60 | 25.45 | 26.69 | 0.00 | 0.00% | 1.02 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:04 PM EST |
| 27.50 | 22.50 | 24.60 | 23.55 | % | 0.86 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 30.00 | 18.60 | 22.60 | 20.60 | % | 0.69 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 32.50 | 15.90 | 20.10 | 18.00 | % | 0.55 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 35.00 | 13.50 | 17.20 | 15.35 | % | 0.44 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 37.50 | 10.90 | 15.10 | 13.00 | % | 0.35 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 40.00 | 9.70 | 12.30 | 11.00 | 16.54 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.84 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 10/8/2025 2:59:04 PM EST |
| 42.50 | 7.10 | 9.90 | 8.50 | % | 0.20 | 0 | 0 | 1.57 | 0.99 | 0.01 | -0.02 | 10/8/2025 2:59:04 PM EST | |||
| 45.00 | 3.70 | 7.40 | 5.55 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.26 | 0.90 | 0.03 | -0.09 | 10/2/2025 | 10/8/2025 2:59:04 PM EST |
| 47.50 | 2.40 | 4.10 | 3.25 | 12.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | 0.80 | 0.06 | -0.10 | 10/3/2024 | 10/8/2025 2:59:04 PM EST |
| 50.00 | 0.75 | 3.80 | 2.28 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.06 | 0.60 | 0.10 | -0.11 | 9/17/2025 | 10/8/2025 2:59:04 PM EST |
| 52.50 | 0.25 | 2.00 | 1.13 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.56 | 0.33 | 0.10 | -0.09 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.20 | 0.14 | 0.06 | -0.05 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 504 | 1.40 | 0.04 | 0.03 | -0.02 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.72 | 0.01 | 0.01 | 0.00 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 2:59:04 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 135 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:04 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 10/8/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 10/8/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 10/8/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.39 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 10/8/2025 2:59:04 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 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 10/8/2025 2:59:04 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 10/8/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 2:59:04 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 10/8/2025 2:59:04 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 2:59:04 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 10/8/2025 2:59:04 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | -0.01 | 0.01 | -0.02 | 8/11/2025 | 10/8/2025 2:59:04 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.10 | 0.03 | -0.09 | 7/21/2025 | 10/8/2025 2:59:04 PM EST |
| 47.50 | 0.25 | 0.60 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.49 | -0.20 | 0.06 | -0.10 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 50.00 | 0.75 | 1.35 | 1.05 | 1.00 | -0.02 | -1.97% | 0.02 | 5 | 2 | 0.44 | -0.40 | 0.10 | -0.11 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 52.50 | 1.50 | 3.80 | 2.65 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.90 | -0.67 | 0.10 | -0.09 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 55.00 | 3.60 | 5.70 | 4.65 | 2.98 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.97 | -0.86 | 0.06 | -0.05 | 9/19/2025 | 10/8/2025 2:59:04 PM EST |
| 57.50 | 5.50 | 8.10 | 6.80 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.16 | -0.96 | 0.03 | -0.02 | 7/18/2025 | 10/8/2025 2:59:04 PM EST |
| 60.00 | 9.10 | 10.60 | 9.85 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 6/9/2025 | 10/8/2025 2:59:04 PM EST |
| 62.50 | 10.40 | 12.90 | 11.65 | 8.26 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 10/8/2025 2:59:04 PM EST |
| 65.00 | 12.50 | 15.40 | 13.95 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 67.50 | 15.00 | 19.20 | 17.10 | % | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 70.00 | 17.50 | 21.70 | 19.60 | % | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 72.50 | 20.00 | 24.10 | 22.05 | % | 0.30 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 75.00 | 22.50 | 26.70 | 24.60 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 80.00 | 27.50 | 31.70 | 29.60 | % | 0.37 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 85.00 | 32.50 | 36.70 | 34.60 | % | 0.41 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 90.00 | 37.50 | 41.70 | 39.60 | % | 0.44 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 95.00 | 42.50 | 46.70 | 44.60 | % | 0.47 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |