Options Chain for BLACKLINE INC COM (BL) - $46.47 as of 1/30/2026 7:33:31 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 | 19.60 | 23.50 | 21.55 | % | 0.86 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 27.50 | 17.00 | 21.20 | 19.10 | % | 0.69 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 14.50 | 18.60 | 16.55 | % | 0.55 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.50 | 12.10 | 16.20 | 14.15 | % | 0.44 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 9.70 | 13.70 | 11.70 | % | 0.33 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 37.50 | 7.40 | 11.50 | 9.45 | % | 0.25 | 0 | 0 | 1.47 | 0.95 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 5.00 | 9.20 | 7.10 | % | 0.18 | 0 | 0 | 1.27 | 0.87 | 0.03 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 42.50 | 3.30 | 6.80 | 5.05 | % | 0.12 | 0 | 0 | 1.04 | 0.76 | 0.05 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 1.80 | 4.20 | 3.00 | 3.71 | -0.79 | -17.56% | 0.07 | 1 | 1 | 0.48 | 0.62 | 0.06 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 47.50 | 1.00 | 4.50 | 2.75 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.72 | 0.47 | 0.06 | -0.07 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.50 | 1.25 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.86 | 0.33 | 0.06 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 3.00 | 1.50 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.15 | 0.21 | 0.05 | -0.05 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 0.30 | 1.10 | 0.70 | 0.50 | -0.10 | -16.67% | 0.01 | 16 | 774 | 0.68 | 0.13 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 2.30 | 1.15 | 0.30 | -0.76 | -71.70% | 0.02 | 2 | 13 | 1.27 | 0.07 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.74 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 2.55 | 1.28 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.58 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.67 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 1.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.97 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.73 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 2.50 | 1.25 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.51 | -0.05 | 0.02 | -0.02 | 7/7/2025 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.32 | -0.13 | 0.03 | -0.04 | 8/29/2025 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 2.90 | 1.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1,270 | 1.10 | -0.24 | 0.05 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.75 | 2.50 | 1.63 | 2.11 | +0.81 | +62.31% | 0.04 | 8 | 113 | 0.52 | -0.38 | 0.06 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 47.50 | 1.80 | 4.90 | 3.35 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 198 | 0.63 | -0.53 | 0.06 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 3.00 | 6.90 | 4.95 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.10 | -0.67 | 0.06 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 4.90 | 8.60 | 6.75 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.09 | -0.79 | 0.05 | -0.05 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 7.00 | 10.80 | 8.90 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.18 | -0.87 | 0.03 | -0.03 | 1/9/2026 | 1/30/2026 3:59:58 PM EST |
| 57.50 | 9.70 | 12.90 | 11.30 | % | 0.20 | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 12.10 | 15.40 | 13.75 | % | 0.23 | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 62.50 | 14.00 | 18.30 | 16.15 | % | 0.26 | 0 | 0 | 1.56 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 65.00 | 16.70 | 20.70 | 18.70 | % | 0.29 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 67.50 | 19.20 | 23.20 | 21.20 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 21.50 | 25.70 | 23.60 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 26.60 | 30.60 | 28.60 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 31.70 | 35.80 | 33.75 | % | 0.42 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 36.60 | 40.80 | 38.70 | % | 0.46 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |