Options Chain for BLOCK INC CL A (XYZ) - $62.30 as of 11/14/2025 3:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | % | 0.00 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 54.00 | 8.05 | 8.55 | 8.30 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 55.00 | 7.30 | 7.85 | 7.58 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 56.00 | 6.65 | 7.15 | 6.90 | % | 0.12 | 0 | 0 | 0.47 | 0.72 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 57.00 | 5.95 | 6.50 | 6.23 | % | 0.11 | 0 | 0 | 0.47 | 0.68 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 58.00 | 5.35 | 6.00 | 5.68 | % | 0.10 | 0 | 0 | 0.47 | 0.64 | 0.04 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 59.00 | 4.80 | 5.40 | 5.10 | % | 0.09 | 0 | 0 | 0.47 | 0.61 | 0.04 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 60.00 | 4.30 | 4.80 | 4.55 | % | 0.08 | 0 | 0 | 0.47 | 0.57 | 0.04 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 61.00 | 3.70 | 4.30 | 4.00 | 4.00 | % | 0.07 | 10 | 0 | 0.46 | 0.53 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 62.00 | 3.35 | 3.85 | 3.60 | 4.10 | % | 0.06 | 3 | 0 | 0.46 | 0.49 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 63.00 | 2.85 | 3.45 | 3.15 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.04 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 64.00 | 2.52 | 3.05 | 2.79 | % | 0.04 | 0 | 0 | 0.46 | 0.42 | 0.04 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 65.00 | 2.12 | 2.76 | 2.44 | 2.50 | % | 0.04 | 4 | 0 | 0.46 | 0.38 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 66.00 | 1.89 | 2.40 | 2.15 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.04 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 67.00 | 1.59 | 2.13 | 1.86 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 68.00 | 1.36 | 1.93 | 1.65 | % | 0.02 | 0 | 0 | 0.46 | 0.29 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 69.00 | 1.13 | 1.67 | 1.40 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 70.00 | 1.07 | 1.49 | 1.28 | 1.07 | % | 0.02 | 16 | 0 | 0.47 | 0.23 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 71.00 | 0.86 | 1.32 | 1.09 | % | 0.02 | 0 | 0 | 0.46 | 0.21 | 0.03 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 72.00 | 0.65 | 1.18 | 0.92 | % | 0.01 | 0 | 0 | 0.46 | 0.19 | 0.03 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 73.00 | 0.49 | 1.08 | 0.79 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 74.00 | 0.56 | 0.96 | 0.76 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 75.00 | 0.41 | 0.89 | 0.65 | 0.59 | % | 0.01 | 2 | 0 | 0.47 | 0.14 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 76.00 | 0.31 | 0.80 | 0.56 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 77.00 | 0.29 | 0.74 | 0.52 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 78.00 | 0.34 | 0.69 | 0.52 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 79.00 | % | 0.00 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 80.00 | 0.14 | 0.61 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 81.00 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 82.00 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 83.00 | 0.04 | 0.51 | 0.28 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 84.00 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 85.00 | 0.01 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 86.00 | 0.01 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 87.00 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 88.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 0.52 | -0.13 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | ||||||
| 54.00 | 1.30 | 1.84 | 1.57 | 1.46 | % | 0.03 | 3 | 0 | 0.49 | -0.22 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 55.00 | 1.56 | 1.91 | 1.74 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 56.00 | 1.84 | 2.26 | 2.05 | % | 0.04 | 0 | 0 | 0.47 | -0.28 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 57.00 | 2.17 | 2.77 | 2.47 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 58.00 | 2.52 | 3.15 | 2.84 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.04 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 59.00 | 2.95 | 3.55 | 3.25 | % | 0.06 | 0 | 0 | 0.47 | -0.39 | 0.04 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 60.00 | 3.40 | 4.00 | 3.70 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.04 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 61.00 | 3.90 | 4.50 | 4.20 | % | 0.07 | 0 | 0 | 0.46 | -0.47 | 0.04 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 62.00 | 4.45 | 5.05 | 4.75 | % | 0.08 | 0 | 0 | 0.46 | -0.51 | 0.04 | -0.05 | 11/14/2025 3:59:57 PM EST | |||
| 63.00 | 5.05 | 5.65 | 5.35 | % | 0.08 | 0 | 0 | 0.46 | -0.55 | 0.04 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 64.00 | 5.70 | 6.25 | 5.98 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.04 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 65.00 | 6.40 | 6.85 | 6.63 | 6.37 | % | 0.10 | 1 | 0 | 0.46 | -0.62 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 66.00 | 7.10 | 7.65 | 7.38 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.04 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 67.00 | 7.75 | 8.50 | 8.13 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 68.00 | 8.55 | 9.20 | 8.88 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 69.00 | 9.35 | 10.05 | 9.70 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.03 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 70.00 | 10.15 | 10.85 | 10.50 | % | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.03 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 71.00 | 11.00 | 11.70 | 11.35 | % | 0.16 | 0 | 0 | 0.46 | -0.79 | 0.03 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 72.00 | 11.90 | 12.60 | 12.25 | % | 0.17 | 0 | 0 | 0.47 | -0.81 | 0.03 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 73.00 | 12.80 | 13.50 | 13.15 | % | 0.18 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 74.00 | 13.70 | 14.40 | 14.05 | % | 0.19 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.03 | 11/14/2025 3:59:57 PM EST | |||
| 75.00 | 14.65 | 15.30 | 14.98 | % | 0.20 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 76.00 | 15.60 | 16.25 | 15.93 | % | 0.21 | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 77.00 | 16.40 | 17.20 | 16.80 | % | 0.22 | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 78.00 | 17.50 | 18.15 | 17.83 | % | 0.23 | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 79.00 | % | 0.00 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | ||||||
| 80.00 | 19.45 | 20.05 | 19.75 | % | 0.25 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 81.00 | 20.30 | 21.05 | 20.68 | % | 0.26 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 82.00 | % | 0.00 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 83.00 | 22.25 | 23.00 | 22.63 | % | 0.27 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 84.00 | % | 0.00 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 86.00 | 24.15 | 27.00 | 25.58 | % | 0.30 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 87.00 | % | 0.00 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 88.00 | 26.15 | 28.40 | 27.28 | % | 0.31 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST |