Options Chain for BLACKBAUD INC COM (BLKB) - $64.71 as of 10/24/2025 7:10:33 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 | 28.00 | 32.90 | 30.45 | % | 0.87 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 40.00 | 23.00 | 27.80 | 25.40 | % | 0.64 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 45.00 | 18.50 | 22.50 | 20.50 | % | 0.46 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 50.00 | 13.50 | 17.40 | 15.45 | % | 0.31 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 55.00 | 8.50 | 12.30 | 10.40 | 10.45 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.87 | 0.94 | 0.02 | -0.02 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 60.00 | 4.00 | 8.00 | 6.00 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | 0.79 | 0.04 | -0.04 | 10/10/2025 | 10/24/2025 4:00:01 PM EST |
| 65.00 | 1.00 | 5.00 | 3.00 | 3.00 | -0.30 | -9.10% | 0.05 | 1 | 3 | 0.40 | 0.54 | 0.06 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 1.00 | -0.10 | -9.10% | 0.01 | 1 | 5,012 | 0.52 | 0.28 | 0.05 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.14 | 0.11 | 0.03 | -0.02 | 10/24/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.33 | 0.04 | 0.01 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.49 | 0.01 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5,000 | 0.68 | -0.06 | 0.02 | -0.02 | 10/9/2025 | 10/24/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 4.10 | 2.05 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 5,002 | 0.93 | -0.21 | 0.04 | -0.04 | 10/9/2025 | 10/24/2025 4:00:01 PM EST |
| 65.00 | 0.50 | 4.90 | 2.70 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.46 | 0.06 | -0.05 | 10/9/2025 | 10/24/2025 4:00:01 PM EST |
| 70.00 | 3.50 | 8.00 | 5.75 | % | 0.08 | 0 | 0 | 0.71 | -0.72 | 0.05 | -0.04 | 10/24/2025 4:00:01 PM EST | |||
| 75.00 | 8.00 | 12.00 | 10.00 | % | 0.13 | 0 | 0 | 0.77 | -0.89 | 0.03 | -0.02 | 10/24/2025 4:00:01 PM EST | |||
| 80.00 | 12.50 | 17.00 | 14.75 | % | 0.18 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 85.00 | 17.60 | 22.00 | 19.80 | % | 0.23 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 90.00 | 22.50 | 27.00 | 24.75 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 95.00 | 27.50 | 32.00 | 29.75 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 100.00 | 32.50 | 37.00 | 34.75 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST |