Options Chain for BACKBLAZE INC COM CL A (BLZE) - $18.11 as of 8/7/2026 7:41:46 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 | 15.10 | 18.10 | 16.60 | % | 6.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 5.00 | 12.80 | 15.60 | 14.20 | 10.43 | 0.00 | 0.00% | 2.84 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:49 PM EST |
| 7.50 | 10.20 | 12.70 | 11.45 | 8.05 | 0.00 | 0.00% | 1.53 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:49 PM EST |
| 10.00 | 8.10 | 9.20 | 8.65 | 11.90 | 0.00 | 0.00% | 0.86 | 0 | 141 | 1.39 | 0.98 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 12.50 | 5.80 | 7.20 | 6.50 | 6.75 | 0.00 | 0.00% | 0.52 | 0 | 215 | 1.39 | 0.92 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 15.00 | 4.40 | 5.50 | 4.95 | 4.60 | -1.30 | -22.04% | 0.33 | 67 | 633 | 1.10 | 0.81 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 17.50 | 2.40 | 4.00 | 3.20 | 2.71 | 0.00 | 0.00% | 0.18 | 0 | 425 | 0.99 | 0.66 | 0.06 | -0.03 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 20.00 | 1.65 | 2.25 | 1.95 | 2.01 | +0.06 | +3.08% | 0.10 | 63 | 198 | 0.94 | 0.50 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 22.50 | 1.05 | 1.45 | 1.25 | 1.45 | +0.02 | +1.40% | 0.06 | 46 | 681 | 0.96 | 0.36 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 25.00 | 0.65 | 1.30 | 0.98 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.05 | 0.26 | 0.05 | -0.03 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 30.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 350 | 48 | 1.04 | 0.13 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.05 | 0.02 | -0.01 | 8/7/2026 3:59:49 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 10 | 3.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.93 | -0.02 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.30 | +0.02 | +7.15% | 0.02 | 603 | 38 | 1.02 | -0.08 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 15.00 | 0.50 | 1.10 | 0.80 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 380 | 0.98 | -0.19 | 0.04 | -0.02 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 17.50 | 1.35 | 2.20 | 1.78 | 1.85 | -0.15 | -7.50% | 0.10 | 1 | 59 | 0.99 | -0.34 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 20.00 | 2.25 | 3.60 | 2.93 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 111 | 0.90 | -0.50 | 0.06 | -0.03 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 22.50 | 4.40 | 5.60 | 5.00 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.03 | -0.64 | 0.06 | -0.03 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 25.00 | 6.00 | 7.80 | 6.90 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.42 | -0.74 | 0.05 | -0.03 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 30.00 | 10.80 | 12.80 | 11.80 | % | 0.39 | 0 | 0 | 1.79 | -0.87 | 0.03 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 35.00 | 15.60 | 17.60 | 16.60 | % | 0.47 | 0 | 0 | 1.98 | -0.95 | 0.02 | -0.01 | 8/7/2026 3:59:49 PM EST |