Options Chain for BLOCK INC CL A (XYZ) - $65.45 as of 11/7/2025 7:10:12 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 | 35.35 | 35.85 | 35.60 | 45.05 | 0.00 | 0.00% | 1.19 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:57 PM EST |
| 35.00 | 30.35 | 30.85 | 30.60 | 41.20 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/7/2025 3:59:57 PM EST |
| 40.00 | 25.35 | 25.80 | 25.58 | 24.95 | -11.05 | -30.70% | 0.64 | 2 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 45.00 | 20.40 | 20.90 | 20.65 | 30.27 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 15.50 | 15.90 | 15.70 | 14.15 | -10.28 | -42.08% | 0.31 | 5 | 126 | 0.97 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 10.65 | 11.05 | 10.85 | 10.07 | -7.13 | -41.46% | 0.20 | 8 | 237 | 0.58 | 0.94 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 6.25 | 6.65 | 6.45 | 7.32 | -4.83 | -39.76% | 0.11 | 134 | 357 | 0.57 | 0.80 | 0.04 | -0.08 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 63.00 | 4.10 | 4.45 | 4.28 | 4.00 | -6.85 | -63.14% | 0.07 | 201 | 52 | 0.56 | 0.66 | 0.05 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 64.00 | 3.60 | 3.80 | 3.70 | 3.36 | -6.49 | -65.89% | 0.06 | 391 | 40 | 0.56 | 0.61 | 0.05 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 3.05 | 3.25 | 3.15 | 3.15 | -7.63 | -70.78% | 0.05 | 5,200 | 252 | 0.56 | 0.55 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 66.00 | 2.58 | 2.77 | 2.68 | 2.40 | -6.10 | -71.77% | 0.04 | 723 | 154 | 0.56 | 0.50 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 67.00 | 2.14 | 2.34 | 2.24 | 2.14 | -9.74 | -81.99% | 0.03 | 2,060 | 2 | 0.56 | 0.44 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 68.00 | 1.75 | 1.95 | 1.85 | 1.76 | -5.44 | -75.56% | 0.03 | 439 | 54 | 0.56 | 0.39 | 0.05 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 69.00 | 1.41 | 1.58 | 1.50 | 1.40 | -6.60 | -82.50% | 0.02 | 4,337 | 98 | 0.55 | 0.34 | 0.05 | -0.09 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 70.00 | 1.08 | 1.26 | 1.17 | 1.15 | -4.78 | -80.61% | 0.02 | 1,371 | 3,592 | 0.54 | 0.29 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 71.00 | 0.84 | 1.04 | 0.94 | 0.93 | -4.27 | -82.12% | 0.01 | 36 | 45 | 0.54 | 0.24 | 0.04 | -0.08 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 72.00 | 0.68 | 0.84 | 0.76 | 0.75 | -3.87 | -83.77% | 0.01 | 39 | 173 | 0.54 | 0.21 | 0.04 | -0.07 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 73.00 | 0.59 | 0.68 | 0.64 | 0.88 | -3.30 | -78.95% | 0.01 | 24 | 298 | 0.55 | 0.17 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 74.00 | 0.40 | 0.66 | 0.53 | 0.69 | -3.01 | -81.36% | 0.01 | 23 | 1,608 | 0.56 | 0.14 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 75.00 | 0.35 | 0.49 | 0.42 | 0.48 | -2.97 | -86.09% | 0.01 | 920 | 14,292 | 0.56 | 0.11 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 76.00 | 0.23 | 0.50 | 0.37 | 0.33 | -2.76 | -89.32% | 0.00 | 15 | 280 | 0.57 | 0.09 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 77.00 | 0.19 | 0.35 | 0.27 | 0.35 | -2.44 | -87.46% | 0.00 | 33 | 345 | 0.57 | 0.07 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 78.00 | 0.03 | 0.25 | 0.14 | 0.20 | -2.43 | -92.40% | 0.00 | 164 | 203 | 0.48 | 0.06 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 79.00 | 0.07 | 0.36 | 0.22 | 0.16 | -2.09 | -92.89% | 0.00 | 149 | 230 | 0.59 | 0.05 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 80.00 | 0.11 | 0.17 | 0.14 | 0.15 | -1.81 | -92.35% | 0.00 | 3,195 | 10,626 | 0.57 | 0.04 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 81.00 | 0.01 | 0.15 | 0.08 | 0.15 | -1.63 | -91.58% | 0.00 | 27 | 256 | 0.48 | 0.03 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 82.00 | 0.02 | 0.29 | 0.16 | 0.14 | -1.52 | -91.57% | 0.00 | 16 | 565 | 0.61 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 83.00 | 0.05 | 0.15 | 0.10 | 0.08 | -1.32 | -94.29% | 0.00 | 18 | 252 | 0.68 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 84.00 | 0.01 | 0.26 | 0.14 | 0.10 | -1.25 | -92.60% | 0.00 | 9 | 188 | 0.64 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 85.00 | 0.06 | 0.08 | 0.07 | 0.07 | -1.11 | -94.07% | 0.00 | 4,969 | 4,402 | 0.65 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 86.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.95 | -92.24% | 0.00 | 3 | 58 | 0.66 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 87.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.82 | -96.48% | 0.00 | 35 | 979 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 90.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.66 | -92.96% | 0.00 | 475 | 6,689 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.33 | -91.67% | 0.00 | 1,092 | 19,647 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.27 | -96.43% | 0.00 | 140 | 3,866 | 0.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 38 | 720 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 16 | 313 | 1.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 115.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 8 | 476 | 1.21 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 1.89 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 997 | 1.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 40.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 1,427 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 45.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 62 | 193 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.19 | -65.52% | 0.00 | 183 | 3,125 | 0.75 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 0.26 | 0.36 | 0.31 | 0.35 | -0.23 | -39.66% | 0.01 | 294 | 1,840 | 0.65 | -0.06 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 0.86 | 0.95 | 0.91 | 0.91 | -0.31 | -25.41% | 0.02 | 895 | 5,090 | 0.58 | -0.20 | 0.04 | -0.08 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 63.00 | 1.68 | 1.79 | 1.74 | 1.71 | +0.11 | +6.88% | 0.03 | 845 | 301 | 0.57 | -0.34 | 0.05 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 64.00 | 2.06 | 2.20 | 2.13 | 2.10 | +0.33 | +18.65% | 0.03 | 235 | 2,279 | 0.56 | -0.39 | 0.05 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 2.50 | 2.64 | 2.57 | 2.57 | +0.04 | +1.59% | 0.04 | 2,732 | 5,169 | 0.56 | -0.45 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 66.00 | 2.99 | 3.15 | 3.07 | 3.04 | +0.65 | +27.20% | 0.05 | 111 | 172 | 0.55 | -0.50 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 67.00 | 3.55 | 3.70 | 3.63 | 3.90 | +0.94 | +31.76% | 0.05 | 126 | 243 | 0.55 | -0.56 | 0.06 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 68.00 | 4.15 | 4.30 | 4.23 | 4.25 | +0.95 | +28.79% | 0.06 | 44 | 89 | 0.54 | -0.61 | 0.05 | -0.10 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 69.00 | 4.75 | 5.15 | 4.95 | 4.60 | +0.85 | +22.67% | 0.07 | 53 | 430 | 0.56 | -0.66 | 0.05 | -0.09 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 70.00 | 5.45 | 5.70 | 5.58 | 5.57 | +1.07 | +23.78% | 0.08 | 20,607 | 22,069 | 0.54 | -0.71 | 0.05 | -0.08 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 71.00 | 6.25 | 6.60 | 6.43 | 7.55 | +2.86 | +60.99% | 0.09 | 12 | 1,243 | 0.56 | -0.76 | 0.04 | -0.08 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 72.00 | 7.05 | 7.45 | 7.25 | 7.30 | +1.45 | +24.79% | 0.10 | 110 | 409 | 0.56 | -0.79 | 0.04 | -0.07 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 73.00 | 7.90 | 8.30 | 8.10 | 8.12 | +2.02 | +33.12% | 0.11 | 34 | 140 | 0.57 | -0.83 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 74.00 | 8.80 | 9.15 | 8.98 | 9.15 | +2.70 | +41.86% | 0.12 | 21 | 426 | 0.56 | -0.86 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 75.00 | 9.70 | 10.10 | 9.90 | 9.97 | +2.92 | +41.42% | 0.13 | 413 | 4,426 | 0.57 | -0.89 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 76.00 | 10.60 | 11.00 | 10.80 | 11.85 | +4.35 | +58.00% | 0.14 | 23 | 192 | 0.56 | -0.91 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 77.00 | 11.55 | 11.95 | 11.75 | 12.22 | +3.89 | +46.70% | 0.15 | 35 | 64 | 0.70 | -0.93 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 78.00 | 12.50 | 12.90 | 12.70 | 13.15 | +4.05 | +44.51% | 0.16 | 41 | 268 | 0.71 | -0.94 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 79.00 | 13.45 | 13.85 | 13.65 | 13.70 | +5.55 | +68.10% | 0.17 | 30 | 101 | 0.75 | -0.95 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 80.00 | 14.40 | 14.80 | 14.60 | 14.81 | +4.26 | +40.38% | 0.18 | 106 | 1,375 | 0.76 | -0.96 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 81.00 | 15.35 | 15.80 | 15.58 | 15.86 | +5.21 | +48.92% | 0.19 | 11 | 158 | 0.80 | -0.97 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 82.00 | 16.25 | 16.75 | 16.50 | 15.85 | +7.80 | +96.90% | 0.20 | 10 | 38 | 0.81 | -0.98 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 83.00 | 17.35 | 17.75 | 17.55 | 10.77 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.84 | -0.98 | 0.01 | -0.01 | 10/30/2025 | 11/7/2025 3:59:57 PM EST |
| 84.00 | 18.30 | 18.75 | 18.53 | 7.15 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.87 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 11/7/2025 3:59:57 PM EST |
| 85.00 | 19.30 | 19.75 | 19.53 | 18.41 | +4.54 | +32.74% | 0.23 | 14 | 478 | 0.90 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 86.00 | 20.20 | 20.75 | 20.48 | 8.05 | 0.00 | 0.00% | 0.24 | 0 | 47 | 0.93 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:57 PM EST |
| 87.00 | 21.30 | 21.75 | 21.53 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 90.00 | 24.20 | 24.75 | 24.48 | 15.70 | 0.00 | 0.00% | 0.27 | 0 | 1,552 | 1.05 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:57 PM EST |
| 95.00 | 29.20 | 29.75 | 29.48 | 23.10 | 0.00 | 0.00% | 0.31 | 0 | 125 | 1.18 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 100.00 | 34.20 | 34.85 | 34.53 | 20.81 | 0.00 | 0.00% | 0.35 | 0 | 45 | 1.31 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:57 PM EST |
| 105.00 | 39.20 | 39.75 | 39.48 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 110.00 | 44.20 | 44.75 | 44.48 | 36.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/7/2025 3:59:57 PM EST |
| 115.00 | 49.20 | 49.75 | 49.48 | 37.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/7/2025 3:59:57 PM EST |