Options Chain for BACKBLAZE INC COM CL A (BLZE) - $9.31 as of 4/26/2024 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 2.90 | 5.60 | 4.86 | 0.00 | 0.00% | 0 | 4 | 4.68 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 0.70 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.88 | 0.10 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.40 | 0.60 | 0.45 | +0.04 | +9.76% | 21 | 546 | 0.83 | 0.42 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.05 | 0.30 | 0.10 | -0.10 | -50.00% | 2 | 1,878 | 1.01 | 0.10 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 132 | 2.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.06 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 3 | 6.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 73 | 0.92 | -0.12 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 1.05 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 43 | 0.97 | -0.58 | 0.20 | -0.02 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 2.65 | 4.10 | 2.20 | 0.00 | 0.00% | 0 | 0 | 2.51 | -0.90 | 0.09 | -0.01 | 2/22/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 5.40 | 6.20 | % | 0 | 0 | 2.17 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 7.80 | 9.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 9.30 | 12.80 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 12.80 | 14.20 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |