Breaking News

Backblaze Inc (BLZE)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

8.28 +0.63 +8.24%

03:59:59 - Closed. Currency in USD

After Hours

8.33

+0.05

+0.60%

7:59:54 - Real-time Data

Type: Equity

Market: United States

Volume: 2,923,373
Bid/Ask: 0.00 / 0.00
Day's Range: 7.64 - 8.44

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Backblaze Option Chain

Get free option data for BLZE. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Backblaze options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 29, 2026 20:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.81	0%	4.9	6.1	0	2.50	0.05	0%	0	0.05	0
BLZE Call 2.50 Exp: Jun 18, 2026 Last: 4.81 Chg.: 0% SymbolBLZE\|20260618\|2.50C Delta0 Imp Vol0 Bid4.9 Gamma0 Theoretical0 Ask6.1 Theta0 Intrinsic Value5.78 Volume0 Vega0 Time Value-0.97 Open Interest3 Rho0 Delta / Theta0 BLZE Put 2.50 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0% SymbolBLZE\|20260618\|2.50P Delta-0.0116 Imp Vol2.6082 Bid0 Gamma0.006 Theoretical0.03 Ask0.05 Theta-0.0038 Intrinsic Value-5.78 Volume0 Vega0.0006 Time Value5.83 Open Interest25 Rho-0.0001 Delta / Theta3.035
2.45	0%	2.5	3.4	1	5.00	0.05	0%	0	0.1	5
BLZE Call 5.00 Exp: Jun 18, 2026 Last: 2.45 Chg.: 0% SymbolBLZE\|20260618\|5.00C Delta0 Imp Vol0 Bid2.5 Gamma0 Theoretical0 Ask3.4 Theta0 Intrinsic Value3.28 Volume1 Vega0 Time Value-0.83 Open Interest45 Rho0 Delta / Theta0 BLZE Put 5.00 Exp: Jun 18, 2026 Last: 0.05 Chg.: 0% SymbolBLZE\|20260618\|5.00P Delta-0.0411 Imp Vol1.3704 Bid0 Gamma0.0331 Theoretical0.05 Ask0.1 Theta-0.0058 Intrinsic Value-3.28 Volume5 Vega0.0017 Time Value3.33 Open Interest56 Rho-0.0002 Delta / Theta7.0678
1.2	84.62%	1	1.2	127	7.50	0.25	-44.44%	0.15	0.3	21
BLZE Call 7.50 Exp: Jun 18, 2026 Last: 1.2 Chg.: 84.62% SymbolBLZE\|20260618\|7.50C Delta0.7281 Imp Vol0.8493 Bid1 Gamma0.2016 Theoretical1.1 Ask1.2 Theta-0.0141 Intrinsic Value0.78 Volume127 Vega0.0064 Time Value0.42 Open Interest1,127 Rho0.0027 Delta / Theta-51.4794 BLZE Put 7.50 Exp: Jun 18, 2026 Last: 0.25 Chg.: -44.44% SymbolBLZE\|20260618\|7.50P Delta-0.248 Imp Vol0.7213 Bid0.15 Gamma0.2266 Theoretical0.22 Ask0.3 Theta-0.0109 Intrinsic Value-0.78 Volume21 Vega0.0061 Time Value1.03 Open Interest228 Rho-0.0011 Delta / Theta22.8485
					8.28	Price @ May 29, 2026 20:59 GMT
0.15	114.29%	0.1	0.3	327	10.00	0	0%	1.7	2.55	0
BLZE Call 10.00 Exp: Jun 18, 2026 Last: 0.15 Chg.: 114.29% SymbolBLZE\|20260618\|10.00C Delta0.2193 Imp Vol0.9061 Bid0.1 Gamma0.1683 Theoretical0.2 Ask0.3 Theta-0.0131 Intrinsic Value-1.72 Volume327 Vega0.0057 Time Value1.87 Open Interest1,520 Rho0.0009 Delta / Theta-16.6933 BLZE Put 10.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBLZE\|20260618\|10.00P Delta-0.6889 Imp Vol1.2545 Bid1.7 Gamma0.1458 Theoretical2.13 Ask2.55 Theta-0.0209 Intrinsic Value1.72 Volume0 Vega0.0068 Time Value-1.72 Open Interest0 Rho-0.0034 Delta / Theta33.0388
0	0%	0	0.6	0	12.50	0	0%	4.1	5.1	0
BLZE Call 12.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBLZE\|20260618\|12.50C Delta0.1976 Imp Vol1.674 Bid0 Gamma0.0857 Theoretical0.3 Ask0.6 Theta-0.0227 Intrinsic Value-4.22 Volume0 Vega0.0054 Time Value4.22 Open Interest0 Rho0.0007 Delta / Theta-8.7139 BLZE Put 12.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBLZE\|20260618\|12.50P Delta-0.7686 Imp Vol1.8502 Bid4.1 Gamma0.0853 Theoretical4.6 Ask5.1 Theta-0.0265 Intrinsic Value4.22 Volume0 Vega0.0059 Time Value-4.22 Open Interest0 Rho-0.0045 Delta / Theta29.0159
0.05	66.67%	0	0.05	5	15.00	0	0%	6.6	7.4	0
BLZE Call 15.00 Exp: Jun 18, 2026 Last: 0.05 Chg.: 66.67% SymbolBLZE\|20260618\|15.00C Delta0.0296 Imp Vol1.2443 Bid0 Gamma0.0278 Theoretical0.03 Ask0.05 Theta-0.0041 Intrinsic Value-6.72 Volume5 Vega0.0013 Time Value6.77 Open Interest188 Rho0.0001 Delta / Theta-7.2541 BLZE Put 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBLZE\|20260618\|15.00P Delta-0.8314 Imp Vol2.1085 Bid6.6 Gamma0.062 Theoretical7 Ask7.4 Theta-0.0247 Intrinsic Value6.72 Volume0 Vega0.0049 Time Value-6.72 Open Interest0 Rho-0.0052 Delta / Theta33.6027

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BLZE Comments

Write your thoughts about Backblaze Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,768.76	-91.18	-1.56%
Nikkei 225	66,329.50	+1636.38	+2.53%
Shanghai	4,068.57	-30.07	-0.73%
US 500	7,577.7	+13.9	+0.18%
US Tech 100	30,323.4	+99.5	+0.33%
DAX	25,104.70	+12.45	+0.05%
Dollar Index	98.85	-0.12	-0.12%

Crude Oil WTI	87.36	-1.54	-1.73%
Brent Oil	91.12	-1.58	-1.70%
Natural Gas	3.290	+0.005	+0.15%
Gold	4,593.00	+60.60	+1.34%
Silver	76.173	+0.261	+0.34%
US Soybeans	1,186.75	-8.25	-0.69%
Copper	6.4195	-0.0065	-0.10%

Philippines 2Y	6.939	-0.006	-0.09%
Philippines 10Y	7.431	-0.094	-1.25%
Philippines 20Y	7.795	+0.051	+0.66%
U.S. 2Y	4.014	-0.011	-0.27%
U.S. 10Y	4.453	-0.002	-0.04%
U.S. 30Y	4.993	+0.008	+0.16%
Germany 10Y	2.9328	-0.0268	-0.91%

Alphabet C	376.43	-9.69	-2.51%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.99	-1.99	-2.43%
Booking	167.43	-2.39	-1.41%
Apple	312.06	-0.45	-0.14%
Alibaba ADR	124.22	-1.94	-1.54%
Tesla	435.79	-6.31	-1.43%

Recent Quotes

Name	Price	Chg.	Chg. %
BLZE	8.28	+0.63	+8.24%
C79	6.14	+0.09	+1.49%
3583	877.00	+1.00	+0.11%
5077	797.00	-2.00	-0.25%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.580	-4.71%	63.13M
SM Prime	18.400	-3.16%	52.99M
Jollibee Foods	126.90	-6.14%	47.87M
Bank of the Philippine Islands	93.90	+3.93%	9.37M
BDO Unibank	114.10	-0.35%	9.15M
Manila Electric	570.50	-4.76%	7.68M
International Container	752.500	-4.75%	6.79M

Name	Last	Chg. %	Vol.
Berjaya	9.100	+30.00%	40.10K
NexGen Energy	3.00	+22.45%	202.00K
National Reinsuranceoration	1.050	+20.69%	12.63M
Euro-Med Laboratories	1.190	+14.42%	19.00K
United Paragon Mining	0.0080	+12.68%	383.00M
Pacifica	0.860	+11.69%	222.00K
Harbor Star Shipping	0.950	+10.47%	5.73M

Name	Last	Chg. %	Vol.
PTFC Redevelop	41.300	-24.91%	10.00
Kepwealth Property	1.27	-11.19%	3.00K
Bright Kindle	0.520	-10.34%	215.00K
Lodestar Investment	0.3300	-8.33%	330.00K
Dominion Holdings	7.850	-6.99%	2.65M
PXP Energy	2.640	-6.71%	628.00K
Cirtek Holdings Philippines Prf	8.11	-6.57%	1.50K