Options Chain for BLOCK INC CL A (XYZ) - $72.58 as of 11/5/2025 1:11:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 51.50 | 52.40 | 51.95 | 52.65 | 0.00 | 0.00% | 2.31 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 11:59:01 AM EST |
| 25.00 | 49.00 | 49.95 | 49.48 | 31.00 | 0.00 | 0.00% | 1.98 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/5/2025 11:59:01 AM EST |
| 30.00 | 44.05 | 45.00 | 44.53 | 42.58 | 0.00 | 0.00% | 1.48 | 0 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/5/2025 11:59:01 AM EST |
| 35.00 | 39.10 | 39.90 | 39.50 | 46.62 | 0.00 | 0.00% | 1.13 | 0 | 53 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/5/2025 11:59:01 AM EST |
| 40.00 | 34.20 | 35.00 | 34.60 | 36.17 | 0.00 | 0.00% | 0.86 | 0 | 36 | 1.20 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 11/5/2025 11:59:01 AM EST |
| 45.00 | 29.50 | 30.05 | 29.78 | 36.82 | 0.00 | 0.00% | 0.66 | 0 | 235 | 0.92 | 0.98 | 0.00 | -0.02 | 10/8/2025 | 11/5/2025 11:59:01 AM EST |
| 50.00 | 24.70 | 25.25 | 24.98 | 23.69 | 0.00 | 0.00% | 0.50 | 0 | 734 | 0.62 | 0.95 | 0.01 | -0.03 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 55.00 | 20.00 | 20.55 | 20.28 | 20.55 | 0.00 | 0.00% | 0.37 | 0 | 641 | 0.63 | 0.91 | 0.01 | -0.04 | 10/30/2025 | 11/5/2025 11:59:01 AM EST |
| 60.00 | 15.60 | 16.15 | 15.88 | 14.55 | 0.00 | 0.00% | 0.26 | 0 | 534 | 0.62 | 0.85 | 0.01 | -0.05 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 65.00 | 11.65 | 12.20 | 11.93 | 11.45 | +0.25 | +2.24% | 0.18 | 25 | 647 | 0.60 | 0.77 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 70.00 | 8.55 | 8.75 | 8.65 | 8.65 | +0.80 | +10.20% | 0.12 | 5 | 990 | 0.61 | 0.66 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 75.00 | 5.95 | 6.10 | 6.03 | 6.10 | +0.85 | +16.19% | 0.08 | 70 | 2,370 | 0.60 | 0.53 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 80.00 | 3.95 | 4.15 | 4.05 | 4.08 | +0.55 | +15.59% | 0.05 | 54 | 8,959 | 0.59 | 0.41 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 85.00 | 2.58 | 2.66 | 2.62 | 2.60 | +0.33 | +14.54% | 0.03 | 48 | 2,514 | 0.59 | 0.30 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 90.00 | 1.62 | 1.71 | 1.67 | 1.66 | +0.21 | +14.49% | 0.02 | 4,184 | 1,936 | 0.59 | 0.21 | 0.02 | -0.05 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 95.00 | 0.98 | 1.11 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 20 | 7,914 | 0.59 | 0.14 | 0.01 | -0.04 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 100.00 | 0.45 | 0.74 | 0.60 | 0.70 | +0.10 | +16.67% | 0.01 | 1 | 1,442 | 0.57 | 0.09 | 0.01 | -0.03 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 105.00 | 0.36 | 0.63 | 0.50 | 0.43 | -0.12 | -21.82% | 0.00 | 7 | 437 | 0.63 | 0.06 | 0.01 | -0.02 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 110.00 | 0.25 | 0.34 | 0.30 | 0.34 | -0.06 | -15.00% | 0.00 | 3,010 | 2,278 | 0.64 | 0.03 | 0.00 | -0.01 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 115.00 | 0.01 | 0.30 | 0.16 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.56 | 0.02 | 0.00 | -0.01 | 10/30/2025 | 11/5/2025 11:59:01 AM EST |
| 120.00 | 0.03 | 0.26 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,815 | 0.63 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 11/5/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 683 | 1.47 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 11:59:01 AM EST |
| 30.00 | 0.01 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:01 AM EST |
| 35.00 | 0.01 | 0.12 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:01 AM EST |
| 40.00 | 0.01 | 0.39 | 0.20 | 0.20 | -0.01 | -4.77% | 0.01 | 2 | 673 | 0.86 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 45.00 | 0.05 | 0.49 | 0.27 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.79 | -0.02 | 0.00 | -0.02 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 50.00 | 0.25 | 0.65 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 863 | 0.75 | -0.05 | 0.01 | -0.03 | 11/3/2025 | 11/5/2025 11:59:01 AM EST |
| 55.00 | 0.56 | 0.86 | 0.71 | 0.72 | -0.06 | -7.70% | 0.01 | 7 | 1,287 | 0.68 | -0.09 | 0.01 | -0.04 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 60.00 | 1.21 | 1.41 | 1.31 | 1.39 | -0.10 | -6.72% | 0.02 | 4 | 1,776 | 0.66 | -0.15 | 0.01 | -0.05 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 65.00 | 2.22 | 2.40 | 2.31 | 2.45 | -0.25 | -9.26% | 0.04 | 36 | 6,255 | 0.63 | -0.23 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 70.00 | 3.90 | 4.10 | 4.00 | 4.04 | -0.53 | -11.60% | 0.06 | 1,162 | 2,961 | 0.61 | -0.34 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 75.00 | 6.20 | 6.40 | 6.30 | 6.57 | -0.49 | -6.95% | 0.08 | 27 | 7,150 | 0.60 | -0.47 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 80.00 | 9.20 | 9.40 | 9.30 | 9.90 | +0.04 | +0.41% | 0.12 | 1 | 1,032 | 0.59 | -0.59 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 11:59:01 AM EST |
| 85.00 | 12.75 | 13.40 | 13.08 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 321 | 0.61 | -0.70 | 0.02 | -0.06 | 11/4/2025 | 11/5/2025 11:59:01 AM EST |
| 90.00 | 16.80 | 17.50 | 17.15 | 12.45 | 0.00 | 0.00% | 0.19 | 0 | 130 | 0.62 | -0.79 | 0.02 | -0.05 | 10/27/2025 | 11/5/2025 11:59:01 AM EST |
| 95.00 | 21.25 | 21.90 | 21.58 | 20.84 | 0.00 | 0.00% | 0.23 | 0 | 165 | 0.64 | -0.86 | 0.01 | -0.04 | 11/3/2025 | 11/5/2025 11:59:01 AM EST |
| 100.00 | 25.80 | 26.55 | 26.18 | 25.30 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.64 | -0.91 | 0.01 | -0.03 | 8/6/2025 | 11/5/2025 11:59:01 AM EST |
| 105.00 | 30.50 | 31.30 | 30.90 | 32.05 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.76 | -0.94 | 0.01 | -0.02 | 10/1/2025 | 11/5/2025 11:59:01 AM EST |
| 110.00 | 35.55 | 36.20 | 35.88 | 29.50 | 0.00 | 0.00% | 0.33 | 0 | 200 | 0.81 | -0.97 | 0.00 | -0.01 | 10/28/2025 | 11/5/2025 11:59:01 AM EST |
| 115.00 | 40.35 | 41.10 | 40.73 | 35.10 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.85 | -0.98 | 0.00 | -0.01 | 10/10/2025 | 11/5/2025 11:59:01 AM EST |
| 120.00 | 45.35 | 46.20 | 45.78 | % | 0.38 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 11/5/2025 11:59:01 AM EST |