Options Chain for BLOCK INC CL A (XYZ) - $80.18 as of 10/28/2025 9:10:06 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 | 34.55 | 37.15 | 35.85 | 28.95 | 0.00 | 0.00% | 0.80 | 0 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/28/2025 4:00:00 PM EST |
| 50.00 | 29.90 | 30.50 | 30.20 | 30.77 | +4.47 | +17.00% | 0.60 | 1 | 13 | 3.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 55.00 | 24.95 | 25.50 | 25.23 | 26.04 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 60.00 | 19.95 | 20.50 | 20.23 | 21.05 | 0.00 | 0.00% | 0.34 | 0 | 14 | 2.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 61.00 | 18.95 | 19.50 | 19.23 | 18.75 | 0.00 | 0.00% | 0.32 | 0 | 14 | 2.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 62.00 | 17.95 | 18.50 | 18.23 | 17.69 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 4:00:00 PM EST |
| 63.00 | 16.95 | 17.50 | 17.23 | % | 0.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 64.00 | 15.95 | 16.50 | 16.23 | 17.07 | +4.77 | +38.78% | 0.25 | 1 | 12 | 1.65 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 65.00 | 14.95 | 15.50 | 15.23 | 16.20 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 66.00 | 13.95 | 14.50 | 14.23 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.47 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:00 PM EST |
| 67.00 | 12.95 | 13.55 | 13.25 | 13.55 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 68.00 | 11.95 | 12.50 | 12.23 | 13.08 | 0.00 | 0.00% | 0.18 | 0 | 60 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 69.00 | 10.95 | 11.55 | 11.25 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 258 | 1.24 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 4:00:00 PM EST |
| 70.00 | 10.00 | 10.55 | 10.28 | 11.02 | +0.52 | +4.96% | 0.15 | 11 | 824 | 1.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 71.00 | 9.00 | 9.55 | 9.28 | 9.74 | +0.24 | +2.53% | 0.13 | 79 | 502 | 1.06 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 72.00 | 8.00 | 8.60 | 8.30 | 8.76 | +0.29 | +3.43% | 0.12 | 69 | 586 | 1.01 | 0.99 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 73.00 | 7.05 | 7.45 | 7.25 | 7.02 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.80 | 0.97 | 0.02 | -0.04 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 74.00 | 6.10 | 6.50 | 6.30 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.75 | 0.95 | 0.03 | -0.08 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 75.00 | 5.15 | 5.55 | 5.35 | 5.90 | +0.18 | +3.15% | 0.07 | 9 | 991 | 0.69 | 0.92 | 0.04 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 76.00 | 4.25 | 4.80 | 4.53 | 5.05 | +0.35 | +7.45% | 0.06 | 37 | 1,325 | 0.50 | 0.87 | 0.05 | -0.15 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 77.00 | 3.40 | 3.75 | 3.58 | 4.00 | +0.10 | +2.57% | 0.05 | 6 | 1,555 | 0.47 | 0.81 | 0.07 | -0.19 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 78.00 | 2.73 | 3.05 | 2.89 | 2.77 | -0.51 | -15.55% | 0.04 | 86 | 3,468 | 0.52 | 0.73 | 0.09 | -0.23 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 79.00 | 2.15 | 2.28 | 2.22 | 2.43 | -0.07 | -2.80% | 0.03 | 43 | 2,541 | 0.52 | 0.64 | 0.10 | -0.26 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 80.00 | 1.60 | 1.73 | 1.67 | 1.66 | -0.19 | -10.27% | 0.02 | 355 | 2,727 | 0.53 | 0.54 | 0.10 | -0.27 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 81.00 | 1.15 | 1.23 | 1.19 | 1.20 | -0.30 | -20.00% | 0.01 | 822 | 5,055 | 0.52 | 0.44 | 0.10 | -0.26 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 82.00 | 0.74 | 0.93 | 0.84 | 0.80 | -0.21 | -20.80% | 0.01 | 1,222 | 6,685 | 0.53 | 0.34 | 0.09 | -0.24 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 83.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.13 | -18.85% | 0.01 | 1,556 | 1,087 | 0.52 | 0.25 | 0.08 | -0.21 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 84.00 | 0.32 | 0.44 | 0.38 | 0.37 | -0.13 | -26.00% | 0.00 | 507 | 752 | 0.54 | 0.18 | 0.07 | -0.17 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 85.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.10 | -27.78% | 0.00 | 1,408 | 5,382 | 0.56 | 0.13 | 0.05 | -0.14 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 86.00 | 0.15 | 0.23 | 0.19 | 0.16 | -0.08 | -33.34% | 0.00 | 402 | 6,014 | 0.58 | 0.08 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 87.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.02 | -11.12% | 0.00 | 1,620 | 330 | 0.60 | 0.05 | 0.03 | -0.07 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 88.00 | 0.04 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 602 | 245 | 0.60 | 0.03 | 0.02 | -0.05 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 89.00 | 0.05 | 0.14 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 5 | 364 | 0.66 | 0.02 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 90.00 | 0.03 | 0.13 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 14 | 302 | 0.69 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 91.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 68 | 0.70 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 92.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 147 | 64 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 95.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 383 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 3,107 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 413 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 134 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 2.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 382 | 2.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 164 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 939 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 64.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.04 | -57.15% | 0.00 | 15 | 136 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 265 | 331 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 66.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 67.00 | 0.01 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 68.00 | 0.01 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 693 | 1,209 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 69.00 | 0.01 | 0.18 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 286 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 70.00 | 0.02 | 0.12 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 865 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 71.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 515 | 0.75 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 72.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 18 | 1,322 | 0.72 | -0.01 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 73.00 | 0.06 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 159 | 0.63 | -0.03 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 74.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 26 | 407 | 0.61 | -0.05 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 75.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 0.00 | 57 | 2,080 | 0.59 | -0.08 | 0.04 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 76.00 | 0.27 | 0.34 | 0.31 | 0.30 | -0.10 | -25.00% | 0.00 | 112 | 503 | 0.57 | -0.13 | 0.05 | -0.15 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 77.00 | 0.40 | 0.47 | 0.44 | 0.49 | -0.14 | -22.23% | 0.01 | 146 | 1,116 | 0.55 | -0.19 | 0.07 | -0.19 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 78.00 | 0.64 | 0.70 | 0.67 | 0.68 | -0.19 | -21.84% | 0.01 | 108 | 586 | 0.54 | -0.27 | 0.09 | -0.23 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 79.00 | 0.94 | 1.06 | 1.00 | 0.91 | -0.30 | -24.80% | 0.01 | 77 | 395 | 0.54 | -0.36 | 0.10 | -0.26 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 80.00 | 1.36 | 1.55 | 1.46 | 1.36 | -0.29 | -17.58% | 0.02 | 1,006 | 406 | 0.55 | -0.46 | 0.10 | -0.27 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 81.00 | 1.86 | 2.10 | 1.98 | 2.03 | -0.07 | -3.34% | 0.02 | 102 | 293 | 0.54 | -0.56 | 0.10 | -0.26 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 82.00 | 2.46 | 2.82 | 2.64 | 2.41 | -0.44 | -15.44% | 0.03 | 41 | 183 | 0.55 | -0.66 | 0.09 | -0.24 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 83.00 | 3.25 | 3.50 | 3.38 | 3.30 | +0.32 | +10.74% | 0.04 | 16 | 36 | 0.56 | -0.75 | 0.08 | -0.21 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 84.00 | 4.05 | 4.45 | 4.25 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.60 | -0.82 | 0.07 | -0.17 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 85.00 | 4.95 | 5.30 | 5.13 | 4.55 | 0.00 | 0.00% | 0.06 | 8 | 26 | 0.62 | -0.87 | 0.05 | -0.14 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 86.00 | 5.85 | 6.25 | 6.05 | 5.33 | -5.47 | -50.65% | 0.07 | 1 | 6 | 0.58 | -0.92 | 0.04 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 87.00 | 6.80 | 7.20 | 7.00 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.80 | -0.95 | 0.03 | -0.07 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 88.00 | 7.65 | 8.15 | 7.90 | % | 0.09 | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.05 | 10/28/2025 4:00:00 PM EST | |||
| 89.00 | 8.65 | 9.15 | 8.90 | 7.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.91 | -0.98 | 0.01 | -0.03 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 90.00 | 9.70 | 10.10 | 9.90 | 9.05 | -2.45 | -21.31% | 0.11 | 1 | 1 | 0.94 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 91.00 | 10.65 | 11.10 | 10.88 | 16.11 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.01 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 10/28/2025 4:00:00 PM EST |
| 92.00 | 11.60 | 12.10 | 11.85 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:00 PM EST |
| 93.00 | 12.65 | 13.10 | 12.88 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 95.00 | 14.60 | 15.10 | 14.85 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 100.00 | 19.60 | 20.10 | 19.85 | 23.66 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 4:00:00 PM EST |
| 105.00 | 24.60 | 25.10 | 24.85 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST | |||
| 110.00 | 27.90 | 31.30 | 29.60 | % | 0.27 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST |