Options Chain for BLOCK INC CL A (XYZ) - $76.39 as of 10/30/2025 4:46:01 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 28.65 29.30 28.98 29.00 % 0.64 1 0 2.07 1.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
50.00 23.70 24.30 24.00 26.11 0.00 0.00% 0.48 0 3 1.68 0.99 0.00 -0.04 10/29/2025 10/30/2025 4:00:04 PM EST
55.00 18.85 19.50 19.18 20.01 -6.13 -23.46% 0.35 1 2 1.47 0.97 0.01 -0.07 10/30/2025 10/30/2025 4:00:04 PM EST
56.00 17.85 18.50 18.18 % 0.32 0 0 1.40 0.96 0.01 -0.08 10/30/2025 4:00:04 PM EST
57.00 16.90 17.55 17.23 % 0.30 0 0 1.36 0.96 0.01 -0.09 10/30/2025 4:00:04 PM EST
58.00 15.95 16.60 16.28 % 0.28 0 0 1.31 0.95 0.01 -0.10 10/30/2025 4:00:04 PM EST
59.00 15.00 15.65 15.33 % 0.26 0 0 1.27 0.93 0.01 -0.12 10/30/2025 4:00:04 PM EST
60.00 14.20 14.75 14.48 20.30 0.00 0.00% 0.24 0 11 1.02 0.92 0.01 -0.13 10/27/2025 10/30/2025 4:00:04 PM EST
61.00 13.20 13.85 13.53 % 0.22 0 0 0.96 0.91 0.01 -0.14 10/30/2025 4:00:04 PM EST
62.00 12.35 12.95 12.65 13.13 -0.91 -6.49% 0.20 3 1 0.99 0.89 0.02 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
63.00 11.40 12.10 11.75 % 0.19 0 0 0.97 0.87 0.02 -0.17 10/30/2025 4:00:04 PM EST
64.00 10.60 11.25 10.93 14.20 0.00 0.00% 0.17 0 2 0.98 0.85 0.02 -0.19 10/3/2025 10/30/2025 4:00:04 PM EST
65.00 9.95 10.45 10.20 10.55 -2.85 -21.27% 0.16 4 11 1.02 0.83 0.02 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
66.00 9.15 9.65 9.40 14.68 0.00 0.00% 0.14 0 6 1.01 0.80 0.03 -0.22 10/24/2025 10/30/2025 4:00:04 PM EST
67.00 8.40 8.90 8.65 14.22 0.00 0.00% 0.13 0 7 1.00 0.77 0.03 -0.23 10/28/2025 10/30/2025 4:00:04 PM EST
68.00 7.50 8.15 7.83 10.53 0.00 0.00% 0.12 0 23 0.97 0.74 0.03 -0.24 10/29/2025 10/30/2025 4:00:04 PM EST
69.00 7.00 7.35 7.18 7.16 -2.69 -27.31% 0.10 3 11 0.98 0.71 0.03 -0.25 10/30/2025 10/30/2025 4:00:04 PM EST
70.00 6.35 6.70 6.53 6.60 -2.40 -26.67% 0.09 3 13 0.98 0.68 0.03 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
71.00 5.75 6.20 5.98 6.95 -2.04 -22.70% 0.08 5 10 0.99 0.64 0.04 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
72.00 5.10 5.45 5.28 6.30 -0.05 -0.79% 0.07 11 143 0.96 0.61 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
73.00 4.60 4.95 4.78 4.95 -1.53 -23.62% 0.07 4 138 0.97 0.57 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
74.00 4.10 4.40 4.25 4.25 -1.30 -23.43% 0.06 38 133 0.96 0.53 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
75.00 3.65 3.90 3.78 3.78 -1.47 -28.00% 0.05 66 360 0.95 0.50 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
76.00 3.20 3.45 3.33 3.35 -1.35 -28.73% 0.04 325 304 0.95 0.46 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
77.00 2.83 3.10 2.97 3.00 -1.37 -31.35% 0.04 1,265 261 0.95 0.42 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
78.00 2.50 2.82 2.66 2.82 -1.52 -35.03% 0.03 28 503 0.96 0.39 0.04 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
79.00 2.20 2.48 2.34 2.55 -0.85 -25.00% 0.03 603 255 0.96 0.36 0.03 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
80.00 2.00 2.17 2.09 2.07 -0.91 -30.54% 0.03 4,120 1,051 0.97 0.33 0.03 -0.25 10/30/2025 10/30/2025 4:00:04 PM EST
81.00 1.68 1.95 1.82 1.86 -0.91 -32.86% 0.02 65 300 0.97 0.30 0.03 -0.24 10/30/2025 10/30/2025 4:00:04 PM EST
82.00 1.59 1.69 1.64 1.62 -0.91 -35.97% 0.02 1,342 740 0.98 0.27 0.03 -0.23 10/30/2025 10/30/2025 4:00:04 PM EST
83.00 1.40 1.55 1.48 1.43 -0.76 -34.71% 0.02 22 570 1.00 0.25 0.03 -0.22 10/30/2025 10/30/2025 4:00:04 PM EST
84.00 1.17 1.36 1.27 1.29 -0.46 -26.29% 0.02 607 252 0.99 0.23 0.03 -0.21 10/30/2025 10/30/2025 4:00:04 PM EST
85.00 1.06 1.17 1.12 1.10 -0.56 -33.74% 0.01 4,074 868 0.99 0.21 0.03 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
86.00 0.91 1.05 0.98 0.99 -0.48 -32.66% 0.01 26 138 1.00 0.19 0.02 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
87.00 0.65 0.99 0.82 1.04 -0.18 -14.76% 0.01 3 156 0.99 0.17 0.02 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
88.00 0.69 0.90 0.80 0.75 -0.39 -34.22% 0.01 4 155 1.03 0.15 0.02 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
89.00 0.41 0.95 0.68 1.17 0.00 0.00% 0.01 0 74 1.01 0.14 0.02 -0.16 10/29/2025 10/30/2025 4:00:04 PM EST
90.00 0.56 0.62 0.59 0.57 -0.37 -39.37% 0.01 54 4,815 1.02 0.12 0.02 -0.15 10/30/2025 10/30/2025 4:00:04 PM EST
91.00 0.42 0.79 0.61 0.81 0.00 0.00% 0.01 0 111 1.07 0.11 0.02 -0.14 10/29/2025 10/30/2025 4:00:04 PM EST
92.00 0.39 0.72 0.56 0.48 -0.28 -36.85% 0.01 3 169 1.08 0.10 0.01 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
93.00 0.31 0.66 0.49 0.35 -0.75 -68.19% 0.01 50 57 1.08 0.09 0.01 -0.11 10/30/2025 10/30/2025 4:00:04 PM EST
94.00 0.11 0.61 0.36 0.33 % 0.00 15 0 1.01 0.08 0.01 -0.11 10/30/2025 10/30/2025 4:00:04 PM EST
95.00 0.26 0.34 0.30 0.30 -0.15 -33.34% 0.00 48 1,384 1.05 0.07 0.01 -0.10 10/30/2025 10/30/2025 4:00:04 PM EST
96.00 0.09 0.53 0.31 % 0.00 0 0 1.05 0.06 0.01 -0.09 10/30/2025 4:00:04 PM EST
97.00 0.05 0.49 0.27 % 0.00 0 0 1.03 0.05 0.01 -0.08 10/30/2025 4:00:04 PM EST
98.00 0.05 0.46 0.26 % 0.00 0 0 1.05 0.05 0.01 -0.07 10/30/2025 4:00:04 PM EST
99.00 0.01 0.44 0.23 % 0.00 0 0 1.00 0.04 0.01 -0.06 10/30/2025 4:00:04 PM EST
100.00 0.15 0.28 0.22 0.11 -0.13 -54.17% 0.00 27 1,410 1.13 0.03 0.01 -0.06 10/30/2025 10/30/2025 4:00:04 PM EST
101.00 0.01 0.40 0.21 % 0.00 0 0 1.04 0.03 0.01 -0.05 10/30/2025 4:00:04 PM EST
102.00 0.01 0.37 0.19 % 0.00 0 0 1.06 0.03 0.01 -0.05 10/30/2025 4:00:04 PM EST
103.00 0.01 0.36 0.19 % 0.00 0 0 1.08 0.02 0.00 -0.04 10/30/2025 4:00:04 PM EST
104.00 0.01 0.35 0.18 % 0.00 0 0 1.10 0.02 0.00 -0.04 10/30/2025 4:00:04 PM EST
105.00 0.01 0.34 0.18 0.20 0.00 0.00% 0.00 0 70 1.12 0.02 0.00 -0.03 10/29/2025 10/30/2025 4:00:04 PM EST
106.00 0.01 0.33 0.17 % 0.00 0 0 1.15 0.02 0.00 -0.03 10/30/2025 4:00:04 PM EST
107.00 0.01 0.32 0.17 % 0.00 0 0 1.17 0.01 0.00 -0.02 10/30/2025 4:00:04 PM EST
108.00 0.01 0.32 0.17 % 0.00 0 0 1.19 0.01 0.00 -0.02 10/30/2025 4:00:04 PM EST
109.00 0.01 0.31 0.16 % 0.00 0 0 1.21 0.01 0.00 -0.02 10/30/2025 4:00:04 PM EST
110.00 0.01 0.10 0.06 0.03 -0.06 -66.67% 0.00 31 1,178 1.11 0.01 0.00 -0.02 10/30/2025 10/30/2025 4:00:04 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 0.01 0.15 0.08 0.04 +0.03 +300.00% 0.00 33 43 1.49 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
50.00 0.01 0.12 0.07 0.10 +0.02 +25.00% 0.00 24 28 1.18 -0.01 0.00 -0.04 10/30/2025 10/30/2025 4:00:04 PM EST
55.00 0.02 0.30 0.16 0.10 0.00 0.00% 0.00 0 117 1.06 -0.03 0.01 -0.07 10/28/2025 10/30/2025 4:00:04 PM EST
56.00 0.04 0.25 0.15 0.24 % 0.00 6 0 1.02 -0.04 0.01 -0.08 10/30/2025 10/30/2025 4:00:04 PM EST
57.00 0.20 0.34 0.27 0.28 % 0.00 10 0 1.12 -0.04 0.01 -0.09 10/30/2025 10/30/2025 4:00:04 PM EST
58.00 0.09 0.56 0.33 0.25 0.00 0.00% 0.01 0 8 1.07 -0.05 0.01 -0.10 10/29/2025 10/30/2025 4:00:04 PM EST
59.00 0.14 0.65 0.40 0.41 -0.03 -6.82% 0.01 8 1 1.07 -0.07 0.01 -0.12 10/30/2025 10/30/2025 4:00:04 PM EST
60.00 0.44 0.54 0.49 0.48 +0.08 +20.00% 0.01 11 381 1.09 -0.08 0.01 -0.13 10/30/2025 10/30/2025 4:00:04 PM EST
61.00 0.35 0.82 0.59 0.58 +0.15 +34.89% 0.01 19 34 1.07 -0.09 0.01 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
62.00 0.63 0.74 0.69 0.67 +0.12 +21.82% 0.01 18 372 1.06 -0.11 0.02 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
63.00 0.60 1.00 0.80 0.80 +0.15 +23.08% 0.01 4 106 1.04 -0.13 0.02 -0.17 10/30/2025 10/30/2025 4:00:04 PM EST
64.00 0.70 1.14 0.92 0.94 +0.29 +44.62% 0.01 11 69 1.02 -0.15 0.02 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
65.00 1.09 1.23 1.16 1.05 +0.08 +8.25% 0.02 67 697 1.03 -0.17 0.02 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
66.00 1.09 1.47 1.28 1.10 -0.01 -0.91% 0.02 2 72 1.00 -0.20 0.03 -0.22 10/30/2025 10/30/2025 4:00:04 PM EST
67.00 1.44 1.74 1.59 1.56 +0.16 +11.43% 0.02 111 121 1.01 -0.23 0.03 -0.23 10/30/2025 10/30/2025 4:00:04 PM EST
68.00 1.68 2.02 1.85 2.00 +0.54 +36.99% 0.03 14 779 1.00 -0.26 0.03 -0.24 10/30/2025 10/30/2025 4:00:04 PM EST
69.00 2.00 2.33 2.17 2.11 +0.36 +20.58% 0.03 56 207 1.00 -0.29 0.03 -0.25 10/30/2025 10/30/2025 4:00:04 PM EST
70.00 2.45 2.66 2.56 2.56 +0.54 +26.74% 0.04 74 777 1.01 -0.32 0.03 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
71.00 2.72 3.00 2.86 2.85 +0.52 +22.32% 0.04 67 275 0.99 -0.36 0.04 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
72.00 3.10 3.45 3.28 3.28 +0.55 +20.15% 0.05 33 1,629 0.98 -0.39 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
73.00 3.55 3.90 3.73 3.86 +0.71 +22.54% 0.05 41 210 0.98 -0.43 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
74.00 4.20 4.30 4.25 4.20 +0.65 +18.31% 0.06 241 246 0.98 -0.47 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
75.00 4.65 4.95 4.80 4.75 +0.75 +18.75% 0.06 23 247 0.98 -0.50 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
76.00 5.25 5.55 5.40 5.40 +0.96 +21.63% 0.07 82 307 0.99 -0.54 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
77.00 5.85 6.15 6.00 5.77 +1.02 +21.48% 0.08 27 122 0.98 -0.58 0.04 -0.27 10/30/2025 10/30/2025 4:00:04 PM EST
78.00 6.40 7.00 6.70 6.50 +1.15 +21.50% 0.09 10 1,024 1.00 -0.61 0.04 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
79.00 7.10 7.55 7.33 7.07 +0.97 +15.91% 0.09 8 355 0.98 -0.64 0.03 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
80.00 7.90 8.30 8.10 8.10 +1.19 +17.23% 0.10 19 253 1.00 -0.67 0.03 -0.25 10/30/2025 10/30/2025 4:00:04 PM EST
81.00 8.60 9.25 8.93 7.87 +0.62 +8.56% 0.11 2 217 1.02 -0.70 0.03 -0.24 10/30/2025 10/30/2025 4:00:04 PM EST
82.00 9.35 10.00 9.68 5.00 0.00 0.00% 0.12 0 67 1.02 -0.73 0.03 -0.23 10/28/2025 10/30/2025 4:00:04 PM EST
83.00 10.15 10.80 10.48 8.65 0.00 0.00% 0.13 0 18 1.02 -0.75 0.03 -0.22 10/29/2025 10/30/2025 4:00:04 PM EST
84.00 11.00 11.55 11.28 10.21 +3.91 +62.07% 0.13 1 4 1.02 -0.77 0.03 -0.21 10/30/2025 10/30/2025 4:00:04 PM EST
85.00 11.85 12.40 12.13 11.64 +2.28 +24.36% 0.14 5 14 1.02 -0.79 0.03 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
86.00 12.70 13.35 13.03 8.25 0.00 0.00% 0.15 0 4 1.04 -0.81 0.02 -0.19 10/27/2025 10/30/2025 4:00:04 PM EST
87.00 13.60 14.20 13.90 % 0.16 0 0 1.04 -0.83 0.02 -0.18 10/30/2025 4:00:04 PM EST
88.00 14.45 15.05 14.75 % 0.17 0 0 1.02 -0.85 0.02 -0.17 10/30/2025 4:00:04 PM EST
89.00 15.40 15.95 15.68 % 0.18 0 0 1.03 -0.86 0.02 -0.16 10/30/2025 4:00:04 PM EST
90.00 16.30 16.90 16.60 11.53 0.00 0.00% 0.18 0 11 1.02 -0.88 0.02 -0.15 10/24/2025 10/30/2025 4:00:04 PM EST
91.00 17.25 17.85 17.55 % 0.19 0 0 1.03 -0.89 0.02 -0.14 10/30/2025 4:00:04 PM EST
92.00 18.15 18.80 18.48 % 0.20 0 0 1.19 -0.90 0.01 -0.12 10/30/2025 4:00:04 PM EST
93.00 19.10 19.70 19.40 % 0.21 0 0 1.19 -0.91 0.01 -0.11 10/30/2025 4:00:04 PM EST
94.00 20.05 20.65 20.35 % 0.22 0 0 1.20 -0.92 0.01 -0.11 10/30/2025 4:00:04 PM EST
95.00 21.05 21.60 21.33 17.65 0.00 0.00% 0.22 0 1 1.21 -0.93 0.01 -0.10 10/29/2025 10/30/2025 4:00:04 PM EST
96.00 22.00 22.60 22.30 % 0.23 0 0 1.25 -0.94 0.01 -0.09 10/30/2025 4:00:04 PM EST
97.00 22.95 23.60 23.28 % 0.24 0 0 1.34 -0.95 0.01 -0.08 10/30/2025 4:00:04 PM EST
98.00 23.95 24.55 24.25 % 0.25 0 0 1.29 -0.95 0.01 -0.07 10/30/2025 4:00:04 PM EST
99.00 24.90 25.50 25.20 % 0.25 0 0 1.29 -0.96 0.01 -0.06 10/30/2025 4:00:04 PM EST
100.00 25.90 26.50 26.20 % 0.26 0 0 1.32 -0.97 0.01 -0.06 10/30/2025 4:00:04 PM EST
101.00 26.90 27.55 27.23 % 0.27 0 0 1.45 -0.97 0.01 -0.05 10/30/2025 4:00:04 PM EST
102.00 27.85 28.50 28.18 % 0.28 0 0 1.46 -0.97 0.01 -0.05 10/30/2025 4:00:04 PM EST
103.00 28.85 29.50 29.18 % 0.28 0 0 1.49 -0.98 0.00 -0.04 10/30/2025 4:00:04 PM EST
104.00 29.85 30.50 30.18 % 0.29 0 0 1.52 -0.98 0.00 -0.04 10/30/2025 4:00:04 PM EST
105.00 30.85 31.45 31.15 % 0.30 0 0 1.52 -0.98 0.00 -0.03 10/30/2025 4:00:04 PM EST
106.00 31.80 32.45 32.13 % 0.30 0 0 1.55 -0.98 0.00 -0.03 10/30/2025 4:00:04 PM EST
107.00 32.80 33.45 33.13 % 0.31 0 0 1.58 -0.99 0.00 -0.02 10/30/2025 4:00:04 PM EST
108.00 33.80 34.45 34.13 % 0.32 0 0 1.61 -0.99 0.00 -0.02 10/30/2025 4:00:04 PM EST
109.00 34.85 35.45 35.15 % 0.32 0 0 1.64 -0.99 0.00 -0.02 10/30/2025 4:00:04 PM EST
110.00 35.80 36.45 36.13 % 0.33 0 0 1.67 -0.99 0.00 -0.02 10/30/2025 4:00:04 PM EST