Options Chain for BLOCK INC CL A (XYZ) - $65.92 as of 12/30/2025 8:45:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.05 | 32.95 | 31.00 | % | 0.89 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 40.00 | 24.45 | 27.90 | 26.18 | % | 0.65 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 45.00 | 19.95 | 22.25 | 21.10 | % | 0.47 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 50.00 | 14.95 | 17.30 | 16.13 | 15.38 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:58 PM EST |
| 51.00 | 13.95 | 16.30 | 15.13 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 52.00 | 12.95 | 15.30 | 14.13 | % | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 53.00 | 12.00 | 14.30 | 13.15 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 54.00 | 11.00 | 13.30 | 12.15 | % | 0.23 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 55.00 | 10.15 | 12.10 | 11.13 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | 0.99 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 56.00 | 9.20 | 10.90 | 10.05 | 11.84 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.95 | 0.98 | 0.01 | -0.01 | 11/28/2025 | 12/29/2025 3:59:58 PM EST |
| 57.00 | 7.20 | 9.90 | 8.55 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.88 | 0.97 | 0.01 | -0.02 | 12/24/2025 | 12/29/2025 3:59:58 PM EST |
| 58.00 | 7.85 | 8.45 | 8.15 | % | 0.14 | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.03 | 12/29/2025 3:59:58 PM EST | |||
| 59.00 | 6.90 | 7.50 | 7.20 | % | 0.12 | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.03 | 12/29/2025 3:59:58 PM EST | |||
| 60.00 | 5.95 | 6.50 | 6.23 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.53 | 0.90 | 0.03 | -0.04 | 12/19/2025 | 12/29/2025 3:59:58 PM EST |
| 61.00 | 5.05 | 5.65 | 5.35 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.55 | 0.86 | 0.04 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 62.00 | 4.20 | 4.70 | 4.45 | 4.86 | 0.00 | 0.00% | 0.07 | 0 | 226 | 0.42 | 0.82 | 0.06 | -0.06 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 63.00 | 3.30 | 3.95 | 3.63 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 298 | 0.40 | 0.76 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 64.00 | 2.82 | 3.10 | 2.96 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 387 | 0.41 | 0.68 | 0.08 | -0.07 | 12/24/2025 | 12/29/2025 3:59:58 PM EST |
| 65.00 | 2.26 | 2.35 | 2.31 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 380 | 0.40 | 0.60 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 66.00 | 1.71 | 1.84 | 1.78 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.40 | 0.50 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 67.00 | 1.26 | 1.32 | 1.29 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.38 | 0.41 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 68.00 | 0.91 | 1.00 | 0.96 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.39 | 0.33 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 69.00 | 0.64 | 0.71 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.39 | 0.25 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 70.00 | 0.45 | 0.50 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.39 | 0.19 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 71.00 | 0.27 | 0.35 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.39 | 0.14 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 72.00 | 0.19 | 0.28 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.40 | 0.10 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 73.00 | 0.11 | 0.20 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | 0.07 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 74.00 | 0.02 | 0.18 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.38 | 0.05 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.43 | 0.03 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 76.00 | 0.01 | 0.10 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | 0.02 | 0.01 | -0.01 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 77.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.67 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 53.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 54.00 | 0.01 | 0.13 | 0.07 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 55.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 56.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.49 | -0.02 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 57.00 | 0.01 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | -0.03 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 58.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.46 | -0.05 | 0.02 | -0.03 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 59.00 | 0.12 | 0.26 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.46 | -0.07 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 60.00 | 0.17 | 0.27 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.42 | -0.10 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 61.00 | 0.17 | 0.34 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.38 | -0.14 | 0.04 | -0.05 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 62.00 | 0.40 | 0.45 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.39 | -0.18 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 63.00 | 0.56 | 0.68 | 0.62 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.38 | -0.24 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 64.00 | 0.85 | 0.97 | 0.91 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.38 | -0.32 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 65.00 | 1.22 | 1.34 | 1.28 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.37 | -0.40 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 66.00 | 1.67 | 1.80 | 1.74 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 427 | 0.37 | -0.50 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 67.00 | 2.23 | 2.34 | 2.29 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 354 | 0.37 | -0.59 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 68.00 | 2.62 | 3.15 | 2.89 | 2.92 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.35 | -0.67 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 69.00 | 3.30 | 3.95 | 3.63 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.34 | -0.75 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 70.00 | 4.10 | 4.75 | 4.43 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.32 | -0.81 | 0.06 | -0.06 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 71.00 | 4.90 | 5.65 | 5.28 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.51 | -0.86 | 0.05 | -0.05 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 72.00 | 5.85 | 6.55 | 6.20 | 6.41 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | -0.90 | 0.04 | -0.04 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 73.00 | 6.75 | 7.50 | 7.13 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.57 | -0.93 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 74.00 | 7.75 | 8.45 | 8.10 | 12.08 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.60 | -0.95 | 0.02 | -0.02 | 12/10/2025 | 12/29/2025 3:59:58 PM EST |
| 75.00 | 8.70 | 9.40 | 9.05 | 9.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.63 | -0.97 | 0.02 | -0.02 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 76.00 | 9.35 | 10.70 | 10.03 | % | 0.13 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 77.00 | 10.05 | 12.00 | 11.03 | % | 0.14 | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 80.00 | 12.10 | 16.00 | 14.05 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 85.00 | 17.05 | 21.00 | 19.03 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 90.00 | 22.05 | 26.00 | 24.03 | 23.14 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.82 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 3:59:58 PM EST |
| 95.00 | 27.05 | 31.00 | 29.03 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST |