Options Chain for BLOCK INC CL A (XYZ) - $79.64 as of 8/29/2025 9:22:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.85 | 50.15 | 50.00 | 44.50 | 0.00 | 0.00% | 1.67 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:03 PM EST |
| 35.00 | 44.85 | 45.30 | 45.08 | 31.05 | 0.00 | 0.00% | 1.29 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 8/29/2025 4:00:03 PM EST |
| 40.00 | 39.95 | 40.35 | 40.15 | 40.80 | +5.34 | +15.06% | 1.00 | 1 | 4 | 1.04 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 45.00 | 35.10 | 35.55 | 35.33 | 36.65 | 0.00 | 0.00% | 0.79 | 0 | 6 | 0.72 | 0.98 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 50.00 | 30.35 | 31.45 | 30.90 | 31.45 | +0.90 | +2.95% | 0.62 | 2 | 61 | 0.62 | 0.96 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 25.55 | 26.00 | 25.78 | 26.10 | 0.00 | 0.00% | 0.47 | 0 | 88 | 0.54 | 0.93 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 21.05 | 21.30 | 21.18 | 22.50 | 0.00 | 0.00% | 0.35 | 0 | 184 | 0.50 | 0.90 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 16.90 | 17.00 | 16.95 | 17.05 | -0.60 | -3.40% | 0.26 | 1 | 235 | 0.49 | 0.84 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 13.05 | 13.15 | 13.10 | 13.03 | -0.12 | -0.92% | 0.19 | 27 | 3,299 | 0.47 | 0.77 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 9.75 | 9.85 | 9.80 | 10.03 | -0.47 | -4.48% | 0.13 | 14 | 1,095 | 0.46 | 0.67 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 7.05 | 7.15 | 7.10 | 7.15 | -0.69 | -8.81% | 0.09 | 150 | 4,628 | 0.45 | 0.55 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 4.90 | 5.00 | 4.95 | 4.85 | -0.70 | -12.62% | 0.06 | 211 | 1,683 | 0.44 | 0.44 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 90.00 | 3.35 | 3.45 | 3.40 | 3.40 | -0.45 | -11.69% | 0.04 | 44 | 1,161 | 0.44 | 0.34 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 95.00 | 2.30 | 2.33 | 2.32 | 2.30 | -0.32 | -12.22% | 0.02 | 22 | 1,764 | 0.45 | 0.26 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 100.00 | 1.55 | 1.61 | 1.58 | 1.55 | -0.24 | -13.41% | 0.02 | 67 | 1,450 | 0.45 | 0.19 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 105.00 | 1.07 | 1.13 | 1.10 | 1.10 | -0.13 | -10.57% | 0.01 | 5 | 281 | 0.46 | 0.14 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 110.00 | 0.75 | 0.81 | 0.78 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.47 | 0.10 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 115.00 | 0.54 | 0.59 | 0.57 | 0.56 | 0.00 | 0.00% | 0.00 | 30 | 231 | 0.48 | 0.07 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.03 | 0.07 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 4:00:03 PM EST |
| 35.00 | 0.06 | 0.11 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.78 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 40.00 | 0.11 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.71 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 45.00 | 0.19 | 0.24 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.65 | -0.02 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 50.00 | 0.32 | 0.37 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 15 | 744 | 0.59 | -0.04 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 0.55 | 0.58 | 0.57 | 0.54 | 0.00 | 0.00% | 0.01 | 2 | 535 | 0.55 | -0.07 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 0.93 | 0.97 | 0.95 | 0.94 | +0.02 | +2.18% | 0.02 | 55 | 1,031 | 0.51 | -0.10 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 1.63 | 1.68 | 1.66 | 1.67 | +0.16 | +10.60% | 0.03 | 98 | 1,638 | 0.49 | -0.16 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 2.75 | 2.81 | 2.78 | 2.88 | +0.33 | +12.95% | 0.04 | 115 | 2,576 | 0.47 | -0.23 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 4.40 | 4.50 | 4.45 | 4.45 | +0.40 | +9.88% | 0.06 | 63 | 972 | 0.46 | -0.33 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 6.65 | 6.75 | 6.70 | 6.70 | +0.60 | +9.84% | 0.08 | 380 | 1,233 | 0.45 | -0.45 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 9.50 | 9.60 | 9.55 | 9.00 | +0.20 | +2.28% | 0.11 | 15 | 445 | 0.45 | -0.56 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 90.00 | 12.90 | 13.00 | 12.95 | 12.56 | +0.31 | +2.54% | 0.14 | 1,531 | 208 | 0.44 | -0.66 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 95.00 | 16.80 | 16.95 | 16.88 | 15.75 | 0.00 | 0.00% | 0.18 | 0 | 109 | 0.44 | -0.74 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 100.00 | 21.10 | 21.25 | 21.18 | 21.55 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.45 | -0.81 | 0.02 | -0.03 | 7/25/2025 | 8/29/2025 4:00:03 PM EST |
| 105.00 | 25.55 | 26.10 | 25.83 | % | 0.25 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 30.35 | 30.70 | 30.53 | 36.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.02 | 8/1/2025 | 8/29/2025 4:00:03 PM EST |
| 115.00 | 35.20 | 35.60 | 35.40 | 37.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 7/29/2025 | 8/29/2025 4:00:03 PM EST |