Options Chain for BLACKBAUD INC COM (BLKB) - $68.24 as of 2/21/2025 7:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.90 | 30.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 21.00 | 25.90 | 30.00 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 16.00 | 20.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 11.00 | 15.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 6.00 | 10.80 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.97 | 0.01 | -0.01 | 7/18/2024 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 3.60 | 4.40 | 5.40 | -14.10 | -72.31% | 10 | 1 | 0.24 | 0.78 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.60 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.39 | 0.08 | -0.04 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 0.15 | 1.00 | 0.25 | -0.90 | -78.27% | 4 | 13 | 0.28 | 0.11 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 2,383 | 0.71 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 43 | 0.41 | -0.22 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 2.20 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 2,120 | 0.23 | -0.61 | 0.08 | -0.04 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 75.00 | 4.00 | 8.90 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.89 | 0.04 | -0.02 | 11/22/2024 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 10.50 | 13.50 | 7.00 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.98 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 13.90 | 18.70 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.92 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 19.30 | 24.30 | 13.50 | 0.00 | 0.00% | 0 | 13 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 24.50 | 29.40 | 13.00 | 0.00 | 0.00% | 0 | 5 | 1.28 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 29.50 | 34.40 | 16.20 | 0.00 | 0.00% | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 34.40 | 39.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 39.50 | 44.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 44.50 | 49.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |