Options Chain for BACKBLAZE INC COM CL A (BLZE) - $7.65 as of 5/29/2026 3:53:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 5.90 | 5.40 | 4.81 | 0.00 | 0.00% | 2.16 | 0 | 3 | 4.20 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:51 PM EST |
| 5.00 | 2.50 | 3.30 | 2.90 | 2.45 | +0.11 | +4.71% | 0.58 | 1 | 45 | 1.68 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 7.50 | 0.95 | 1.10 | 1.03 | 1.00 | +0.35 | +53.85% | 0.14 | 102 | 1,127 | 0.84 | 0.70 | 0.21 | -0.01 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.01 | 193 | 1,520 | 0.81 | 0.17 | 0.16 | -0.01 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.21 | 0.02 | 0.03 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 188 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.58 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 1:58:51 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.15 | -33.34% | 0.04 | 10 | 228 | 0.78 | -0.30 | 0.21 | -0.01 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 10.00 | 1.85 | 2.55 | 2.20 | % | 0.22 | 0 | 0 | 1.12 | -0.83 | 0.16 | -0.01 | 5/29/2026 1:58:51 PM EST | |||
| 12.50 | 4.20 | 5.10 | 4.65 | % | 0.37 | 0 | 0 | 2.49 | -0.98 | 0.03 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 15.00 | 6.70 | 7.70 | 7.20 | % | 0.48 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST |