Options Chain for BLACKLINE INC COM (BL) - $26.80 as of 6/18/2026 4:12:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 14.10 | 12.00 | % | 0.80 | 0 | 0 | 2.95 | 0.99 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 17.50 | 7.50 | 11.50 | 9.50 | % | 0.54 | 0 | 0 | 2.34 | 0.97 | 0.01 | -0.01 | 6/18/2026 4:00:07 PM EST | |||
| 20.00 | 5.10 | 9.30 | 7.20 | % | 0.36 | 0 | 0 | 2.00 | 0.94 | 0.02 | -0.01 | 6/18/2026 4:00:07 PM EST | |||
| 22.50 | 2.90 | 7.00 | 4.95 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.64 | 0.84 | 0.05 | -0.03 | 6/2/2026 | 6/18/2026 4:00:07 PM EST |
| 25.00 | 2.70 | 3.50 | 3.10 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.66 | 0.69 | 0.07 | -0.03 | 6/10/2026 | 6/18/2026 4:00:07 PM EST |
| 27.50 | 1.65 | 2.15 | 1.90 | 1.73 | -2.67 | -60.69% | 0.07 | 3 | 206 | 0.70 | 0.50 | 0.08 | -0.04 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 30.00 | 0.90 | 1.45 | 1.18 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.74 | 0.33 | 0.07 | -0.03 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 32.50 | 0.50 | 0.80 | 0.65 | 0.60 | -0.22 | -26.83% | 0.02 | 3 | 371 | 0.74 | 0.22 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 35.00 | 0.25 | 2.55 | 1.40 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.17 | 0.11 | 0.03 | -0.02 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.81 | 0.05 | 0.02 | -0.01 | 6/11/2026 | 6/18/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 3.60 | 1.80 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.37 | 0.02 | 0.01 | 0.00 | 6/11/2026 | 6/18/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.06 | 0.01 | 0.01 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 2.17 | 0.01 | 0.00 | 0.00 | 6/18/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 72 | 2.98 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.77 | -0.03 | 0.01 | -0.01 | 6/18/2026 4:00:07 PM EST | |||
| 20.00 | 0.05 | 2.45 | 1.25 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.01 | -0.06 | 0.02 | -0.01 | 5/22/2026 | 6/18/2026 4:00:07 PM EST |
| 22.50 | 0.20 | 0.85 | 0.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 238 | 1.15 | -0.16 | 0.05 | -0.03 | 5/26/2026 | 6/18/2026 4:00:07 PM EST |
| 25.00 | 1.05 | 1.60 | 1.33 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.74 | -0.31 | 0.07 | -0.03 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 27.50 | 2.05 | 2.85 | 2.45 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.72 | -0.50 | 0.08 | -0.04 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 30.00 | 4.10 | 4.40 | 4.25 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.78 | -0.67 | 0.07 | -0.03 | 6/2/2026 | 6/18/2026 4:00:07 PM EST |
| 32.50 | 4.30 | 8.40 | 6.35 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.58 | -0.78 | 0.05 | -0.03 | 6/10/2026 | 6/18/2026 4:00:07 PM EST |
| 35.00 | 6.70 | 10.70 | 8.70 | % | 0.25 | 0 | 0 | 1.68 | -0.89 | 0.03 | -0.02 | 6/18/2026 4:00:07 PM EST | |||
| 37.50 | 9.10 | 13.10 | 11.10 | % | 0.30 | 0 | 0 | 1.82 | -0.95 | 0.02 | -0.01 | 6/18/2026 4:00:07 PM EST | |||
| 40.00 | 11.30 | 15.50 | 13.40 | 10.67 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.94 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 6/18/2026 4:00:07 PM EST |
| 42.50 | 13.90 | 18.00 | 15.95 | % | 0.38 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 45.00 | 16.40 | 20.40 | 18.40 | % | 0.41 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST |