Options Chain for BLOCK INC CL A (XYZ) - $76.50 as of 10/21/2025 3:37:54 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 | 31.15 | 34.90 | 33.03 | 32.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/21/2025 2:58:55 PM EST |
| 50.00 | 27.55 | 28.60 | 28.08 | 25.17 | 0.00 | 0.00% | 0.56 | 0 | 5 | 3.37 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:55 PM EST |
| 55.00 | 22.55 | 23.10 | 22.83 | 20.16 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 60.00 | 17.55 | 18.10 | 17.83 | 18.74 | +3.52 | +23.13% | 0.30 | 1 | 19 | 1.95 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 61.00 | 16.50 | 17.10 | 16.80 | % | 0.28 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST | |||
| 62.00 | 15.55 | 16.05 | 15.80 | 16.04 | % | 0.25 | 2 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST | |
| 63.00 | 14.55 | 15.05 | 14.80 | 15.06 | -1.14 | -7.04% | 0.23 | 2 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 64.00 | 13.55 | 14.10 | 13.83 | 15.35 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 2:58:55 PM EST |
| 65.00 | 12.50 | 13.10 | 12.80 | 10.35 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.51 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:55 PM EST |
| 66.00 | 11.65 | 12.15 | 11.90 | 9.05 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:55 PM EST |
| 67.00 | 10.65 | 11.15 | 10.90 | 9.77 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.31 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 68.00 | 9.65 | 10.15 | 9.90 | 8.57 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.22 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 69.00 | 8.60 | 9.10 | 8.85 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 212 | 1.12 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 70.00 | 7.65 | 8.20 | 7.93 | 6.47 | 0.00 | 0.00% | 0.11 | 0 | 97 | 1.06 | 0.98 | 0.01 | -0.03 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 71.00 | 6.60 | 7.20 | 6.90 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.96 | 0.97 | 0.02 | -0.06 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 72.00 | 5.70 | 6.25 | 5.98 | 6.25 | +2.25 | +56.25% | 0.08 | 2 | 83 | 0.61 | 0.94 | 0.03 | -0.09 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 73.00 | 4.80 | 5.30 | 5.05 | 5.60 | +1.45 | +34.94% | 0.07 | 1 | 174 | 0.84 | 0.91 | 0.04 | -0.12 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 74.00 | 4.05 | 4.30 | 4.18 | 4.60 | +1.45 | +46.04% | 0.06 | 64 | 211 | 0.59 | 0.86 | 0.06 | -0.16 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 75.00 | 3.20 | 3.45 | 3.33 | 3.55 | +0.93 | +35.50% | 0.04 | 133 | 475 | 0.55 | 0.79 | 0.07 | -0.20 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 76.00 | 2.42 | 2.68 | 2.55 | 2.71 | +0.74 | +37.57% | 0.03 | 39 | 941 | 0.53 | 0.71 | 0.09 | -0.23 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 77.00 | 1.75 | 2.04 | 1.90 | 2.01 | +0.56 | +38.63% | 0.02 | 737 | 8,708 | 0.52 | 0.61 | 0.10 | -0.24 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 78.00 | 1.29 | 1.40 | 1.35 | 1.45 | +0.41 | +39.43% | 0.02 | 337 | 3,192 | 0.52 | 0.51 | 0.11 | -0.25 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 79.00 | 0.87 | 1.02 | 0.95 | 0.87 | +0.20 | +29.86% | 0.01 | 661 | 3,124 | 0.52 | 0.40 | 0.11 | -0.24 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 80.00 | 0.59 | 0.65 | 0.62 | 0.63 | +0.12 | +23.53% | 0.01 | 1,104 | 2,835 | 0.51 | 0.30 | 0.10 | -0.21 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 81.00 | 0.38 | 0.42 | 0.40 | 0.44 | +0.13 | +41.94% | 0.00 | 771 | 6,774 | 0.51 | 0.22 | 0.08 | -0.18 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 82.00 | 0.22 | 0.27 | 0.25 | 0.30 | +0.10 | +50.00% | 0.00 | 1,241 | 3,666 | 0.51 | 0.15 | 0.06 | -0.14 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 83.00 | 0.15 | 0.17 | 0.16 | 0.18 | +0.04 | +28.58% | 0.00 | 127 | 350 | 0.52 | 0.10 | 0.05 | -0.11 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 84.00 | 0.05 | 0.14 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 201 | 305 | 0.55 | 0.06 | 0.03 | -0.07 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 85.00 | 0.06 | 0.11 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 907 | 776 | 0.57 | 0.04 | 0.02 | -0.05 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 86.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 420 | 159 | 0.55 | 0.02 | 0.01 | -0.03 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 87.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 72 | 0.62 | 0.01 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 88.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 94 | 0.66 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 89.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 113 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 91.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 115 | 41 | 0.80 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 92.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 56 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 93.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:58:55 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:58:55 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 17 | 287 | 1.18 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:58:55 PM EST |
| 63.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 39 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 64.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 79 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 65.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 66 | 108 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 66.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 585 | 802 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 68.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 397 | 0.74 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 69.00 | 0.03 | 0.14 | 0.09 | 0.06 | -0.06 | -50.00% | 0.00 | 13 | 2,428 | 0.71 | -0.01 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 70.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 55 | 508 | 0.69 | -0.02 | 0.01 | -0.03 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 71.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 18 | 288 | 0.65 | -0.03 | 0.02 | -0.06 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 72.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.20 | -58.83% | 0.00 | 243 | 848 | 0.62 | -0.06 | 0.03 | -0.09 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 73.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.26 | -55.32% | 0.00 | 82 | 1,169 | 0.60 | -0.09 | 0.04 | -0.12 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 74.00 | 0.30 | 0.38 | 0.34 | 0.31 | -0.39 | -55.72% | 0.00 | 131 | 2,340 | 0.56 | -0.14 | 0.06 | -0.16 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 75.00 | 0.46 | 0.56 | 0.51 | 0.47 | -0.53 | -53.00% | 0.01 | 160 | 666 | 0.55 | -0.21 | 0.07 | -0.20 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 76.00 | 0.70 | 0.83 | 0.77 | 0.71 | -0.63 | -47.02% | 0.01 | 261 | 1,100 | 0.54 | -0.29 | 0.09 | -0.23 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 77.00 | 1.01 | 1.18 | 1.10 | 1.10 | -0.66 | -37.50% | 0.01 | 214 | 523 | 0.53 | -0.39 | 0.10 | -0.24 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 78.00 | 1.44 | 1.61 | 1.53 | 1.47 | -1.29 | -46.74% | 0.02 | 69 | 216 | 0.51 | -0.49 | 0.11 | -0.25 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 79.00 | 1.99 | 2.27 | 2.13 | 2.01 | -1.44 | -41.74% | 0.03 | 42 | 35 | 0.52 | -0.60 | 0.11 | -0.24 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 80.00 | 2.70 | 2.89 | 2.80 | 2.72 | -1.81 | -39.96% | 0.03 | 65 | 121 | 0.51 | -0.70 | 0.10 | -0.21 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 81.00 | 3.40 | 3.85 | 3.63 | 3.38 | -2.30 | -40.50% | 0.04 | 2 | 100 | 0.48 | -0.78 | 0.08 | -0.18 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 82.00 | 4.15 | 4.70 | 4.43 | 6.02 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.65 | -0.85 | 0.06 | -0.14 | 10/20/2025 | 10/21/2025 2:58:55 PM EST |
| 83.00 | 5.05 | 5.65 | 5.35 | 5.20 | -2.92 | -35.97% | 0.06 | 1 | 13 | 0.71 | -0.90 | 0.05 | -0.11 | 10/21/2025 | 10/21/2025 2:58:55 PM EST |
| 84.00 | 6.00 | 6.65 | 6.33 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.80 | -0.94 | 0.03 | -0.07 | 10/8/2025 | 10/21/2025 2:58:55 PM EST |
| 85.00 | 7.00 | 7.60 | 7.30 | 6.97 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.88 | -0.96 | 0.02 | -0.05 | 10/7/2025 | 10/21/2025 2:58:55 PM EST |
| 86.00 | 7.95 | 8.50 | 8.23 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.89 | -0.98 | 0.01 | -0.03 | 10/9/2025 | 10/21/2025 2:58:55 PM EST |
| 87.00 | 8.95 | 9.50 | 9.23 | 9.55 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.00 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 10/21/2025 2:58:55 PM EST |
| 88.00 | 9.95 | 10.50 | 10.23 | 11.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.07 | -0.99 | 0.00 | -0.01 | 9/24/2025 | 10/21/2025 2:58:55 PM EST |
| 89.00 | 10.95 | 11.55 | 11.25 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST | |||
| 90.00 | 11.95 | 12.50 | 12.23 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST | |||
| 91.00 | 12.95 | 13.50 | 13.23 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST | |||
| 92.00 | 14.00 | 14.50 | 14.25 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST | |||
| 93.00 | 14.95 | 15.50 | 15.23 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST | |||
| 95.00 | 16.90 | 17.55 | 17.23 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST | |||
| 100.00 | 21.50 | 22.80 | 22.15 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST | |||
| 105.00 | 25.95 | 28.50 | 27.23 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST | |||
| 110.00 | 30.50 | 34.00 | 32.25 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:58:55 PM EST |