Options Chain for BLACKLINE INC COM (BL) - $60.83 as of 4/29/2024 12:38:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.00 | 37.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 30.00 | 29.10 | 32.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 32.50 | 26.50 | 30.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 35.00 | 24.10 | 28.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 37.50 | 22.10 | 25.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 40.00 | 19.60 | 22.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 42.50 | 17.30 | 20.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 45.00 | 15.50 | 18.00 | 19.90 | 0.00 | 0.00% | 0 | 22 | 1.52 | 0.99 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 12:58:59 PM EST |
| 47.50 | 12.80 | 15.80 | % | 0 | 0 | 1.43 | 0.97 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 50.00 | 10.10 | 13.20 | % | 0 | 4 | 1.21 | 0.93 | 0.01 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 52.50 | 9.00 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.88 | 0.02 | -0.05 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 55.00 | 6.90 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 34 | 0.66 | 0.80 | 0.03 | -0.07 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 57.50 | 5.10 | 5.40 | 5.60 | +1.10 | +24.45% | 5 | 197 | 0.62 | 0.69 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 60.00 | 3.60 | 3.90 | 2.75 | 0.00 | 0.00% | 0 | 632 | 0.61 | 0.58 | 0.05 | -0.09 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 62.50 | 2.45 | 2.65 | 1.85 | 0.00 | 0.00% | 0 | 229 | 0.60 | 0.46 | 0.05 | -0.09 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 65.00 | 1.60 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 3,646 | 0.61 | 0.35 | 0.05 | -0.09 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 67.50 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 395 | 0.60 | 0.25 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 70.00 | 0.60 | 0.70 | 0.80 | +0.40 | +100.00% | 1 | 3,432 | 0.60 | 0.17 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 72.50 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 194 | 0.59 | 0.12 | 0.02 | -0.05 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 75.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 64 | 0.60 | 0.07 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 77.50 | 0.05 | 0.80 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.05 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 80.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 10 | 838 | 0.72 | 0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 85.00 | 0.00 | 1.00 | 0.05 | -0.15 | -75.00% | 5 | 5 | 1.19 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 12:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 61 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.41 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 12:58:59 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 35.00 | 0.05 | 1.05 | 0.06 | -0.09 | -60.00% | 7 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 37.50 | 0.05 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 40.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 42.50 | 0.05 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/29/2024 12:58:59 PM EST |
| 45.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.84 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 47.50 | 0.25 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 43 | 0.78 | -0.03 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 50.00 | 0.40 | 0.50 | 0.43 | -0.07 | -14.00% | 1 | 308 | 0.72 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 52.50 | 0.65 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.12 | 0.02 | -0.05 | 4/16/2024 | 4/29/2024 12:58:59 PM EST |
| 55.00 | 1.05 | 1.20 | 1.17 | 0.00 | 0.00% | 0 | 348 | 0.64 | -0.20 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 57.50 | 1.65 | 1.85 | 1.70 | -0.90 | -34.62% | 1 | 477 | 0.60 | -0.31 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 60.00 | 2.60 | 2.85 | 3.80 | 0.00 | 0.00% | 0 | 412 | 0.59 | -0.42 | 0.05 | -0.09 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 62.50 | 3.90 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 71 | 0.60 | -0.54 | 0.05 | -0.09 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 65.00 | 5.60 | 5.90 | 8.19 | 0.00 | 0.00% | 0 | 282 | 0.60 | -0.65 | 0.05 | -0.09 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 67.50 | 7.40 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 117 | 0.61 | -0.75 | 0.04 | -0.08 | 4/15/2024 | 4/29/2024 12:58:59 PM EST |
| 70.00 | 9.40 | 10.10 | 6.20 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.83 | 0.03 | -0.06 | 4/10/2024 | 4/29/2024 12:58:59 PM EST |
| 72.50 | 10.40 | 12.90 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.88 | 0.02 | -0.05 | 4/9/2024 | 4/29/2024 12:58:59 PM EST |
| 75.00 | 12.00 | 15.90 | 9.20 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.93 | 0.02 | -0.03 | 4/9/2024 | 4/29/2024 12:58:59 PM EST |
| 77.50 | 14.80 | 18.40 | % | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 80.00 | 17.30 | 21.10 | % | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 85.00 | 22.20 | 26.20 | % | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 90.00 | 27.40 | 31.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 95.00 | 32.20 | 36.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 100.00 | 37.20 | 41.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |