Options Chain for BLACKBAUD INC COM (BLKB) - $67.42 as of 8/1/2025 8:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.20 | 33.00 | 30.60 | % | 0.87 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 40.00 | 23.30 | 28.00 | 25.65 | % | 0.64 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 45.00 | 18.70 | 22.90 | 20.80 | % | 0.46 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 50.00 | 13.50 | 18.00 | 15.75 | % | 0.32 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 55.00 | 9.20 | 13.00 | 11.10 | 14.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 60.00 | 3.70 | 8.00 | 5.85 | % | 0.10 | 0 | 0 | 0.98 | 0.88 | 0.04 | -0.04 | 8/1/2025 3:59:54 PM EST | |||
| 65.00 | 0.15 | 4.70 | 2.43 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.88 | 0.54 | 0.08 | -0.07 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.30 | 0.19 | 0.06 | -0.05 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.60 | 0.04 | 0.02 | -0.01 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.95 | -0.01 | 0.01 | -0.01 | 8/1/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 800 | 1.48 | -0.12 | 0.04 | -0.04 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.80 | 1.40 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 801 | 0.59 | -0.46 | 0.08 | -0.07 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 70.00 | 3.70 | 6.00 | 4.85 | 3.80 | +2.77 | +268.94% | 0.07 | 4 | 4 | 0.61 | -0.81 | 0.06 | -0.05 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 75.00 | 8.20 | 11.40 | 9.80 | 6.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.97 | -0.96 | 0.02 | -0.01 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 12.10 | 16.50 | 14.30 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 85.00 | 17.00 | 21.90 | 19.45 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 22.10 | 27.00 | 24.55 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 95.00 | 27.00 | 31.90 | 29.45 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 100.00 | 32.00 | 36.90 | 34.45 | % | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 105.00 | 37.00 | 41.90 | 39.45 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 110.00 | 42.10 | 47.00 | 44.55 | % | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |