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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 42.75 | 43.45 | 43.10 | 52.65 | 0.00 | 0.00% | 1.92 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 3:59:57 PM EST |
| 25.00 | 40.25 | 40.95 | 40.60 | 31.00 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/7/2025 3:59:57 PM EST |
| 30.00 | 35.30 | 36.00 | 35.65 | 42.58 | 0.00 | 0.00% | 1.19 | 0 | 14 | 1.40 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/7/2025 3:59:57 PM EST |
| 35.00 | 30.35 | 31.05 | 30.70 | 46.62 | 0.00 | 0.00% | 0.88 | 0 | 53 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 3:59:57 PM EST |
| 40.00 | 25.45 | 26.10 | 25.78 | 36.17 | 0.00 | 0.00% | 0.64 | 0 | 36 | 0.95 | 0.99 | 0.00 | 0.00 | 9/8/2025 | 11/7/2025 3:59:57 PM EST |
| 45.00 | 20.70 | 21.20 | 20.95 | 36.82 | 0.00 | 0.00% | 0.47 | 0 | 235 | 0.79 | 0.98 | 0.00 | -0.01 | 10/8/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 15.90 | 16.35 | 16.13 | 16.02 | -6.19 | -27.87% | 0.32 | 5 | 723 | 0.55 | 0.94 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 11.40 | 11.80 | 11.60 | 10.89 | -6.93 | -38.89% | 0.21 | 4 | 635 | 0.52 | 0.86 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 7.50 | 7.90 | 7.70 | 8.17 | -5.82 | -41.61% | 0.13 | 66 | 534 | 0.50 | 0.73 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 4.65 | 4.85 | 4.75 | 4.71 | -5.14 | -52.19% | 0.07 | 425 | 648 | 0.49 | 0.56 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 70.00 | 2.57 | 2.71 | 2.64 | 2.61 | -4.14 | -61.34% | 0.04 | 883 | 1,032 | 0.48 | 0.38 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 75.00 | 1.20 | 1.49 | 1.35 | 1.40 | -3.17 | -69.37% | 0.02 | 1,501 | 2,447 | 0.49 | 0.24 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 80.00 | 0.75 | 0.91 | 0.83 | 0.75 | -2.35 | -75.81% | 0.01 | 4,614 | 9,012 | 0.51 | 0.15 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 85.00 | 0.40 | 0.48 | 0.44 | 0.45 | -1.50 | -76.93% | 0.01 | 324 | 2,542 | 0.52 | 0.09 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 90.00 | 0.25 | 0.31 | 0.28 | 0.31 | -0.95 | -75.40% | 0.00 | 599 | 7,393 | 0.55 | 0.05 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 95.00 | 0.17 | 0.22 | 0.20 | 0.31 | -0.56 | -64.37% | 0.00 | 276 | 6,907 | 0.59 | 0.03 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 100.00 | 0.11 | 0.14 | 0.13 | 0.15 | -0.37 | -71.16% | 0.00 | 270 | 1,511 | 0.61 | 0.02 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 105.00 | 0.06 | 0.29 | 0.18 | 0.10 | -0.24 | -70.59% | 0.00 | 10 | 441 | 0.68 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 110.00 | 0.01 | 0.27 | 0.14 | 0.07 | -0.21 | -75.00% | 0.00 | 25 | 5,149 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 115.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.16 | -84.22% | 0.00 | 5 | 681 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 120.00 | 0.01 | 0.24 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 626 | 3,815 | 0.76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.50 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 683 | 1.47 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 156 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 40.00 | 0.03 | 0.12 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.68 | -0.01 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 45.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.08 | -32.00% | 0.00 | 13 | 602 | 0.62 | -0.02 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 50.00 | 0.32 | 0.42 | 0.37 | 0.41 | -0.10 | -19.61% | 0.01 | 304 | 940 | 0.56 | -0.06 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 55.00 | 0.76 | 0.94 | 0.85 | 0.88 | -0.07 | -7.37% | 0.02 | 616 | 1,507 | 0.52 | -0.14 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 60.00 | 1.91 | 2.01 | 1.96 | 1.95 | +0.15 | +8.34% | 0.03 | 10,054 | 1,979 | 0.50 | -0.27 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 65.00 | 3.80 | 4.00 | 3.90 | 4.11 | +0.81 | +24.55% | 0.06 | 5,588 | 6,391 | 0.48 | -0.44 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 70.00 | 6.80 | 6.90 | 6.85 | 6.80 | +1.35 | +24.78% | 0.10 | 342 | 2,978 | 0.48 | -0.62 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 75.00 | 10.45 | 10.90 | 10.68 | 10.72 | +3.07 | +40.14% | 0.14 | 5,400 | 7,057 | 0.49 | -0.76 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 80.00 | 14.85 | 15.30 | 15.08 | 15.28 | +4.00 | +35.47% | 0.19 | 112 | 1,037 | 0.51 | -0.85 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 85.00 | 19.40 | 20.00 | 19.70 | 20.85 | +6.85 | +48.93% | 0.23 | 30 | 321 | 0.61 | -0.91 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 90.00 | 24.40 | 24.85 | 24.63 | 26.03 | +13.58 | +109.08% | 0.27 | 1 | 130 | 0.68 | -0.95 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 95.00 | 29.20 | 29.75 | 29.48 | 20.84 | 0.00 | 0.00% | 0.31 | 0 | 165 | 0.73 | -0.97 | 0.01 | -0.01 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 100.00 | 33.40 | 35.15 | 34.28 | 25.30 | 0.00 | 0.00% | 0.34 | 0 | 19 | 0.81 | -0.98 | 0.00 | -0.01 | 8/6/2025 | 11/7/2025 3:59:57 PM EST |
| 105.00 | 39.20 | 40.15 | 39.68 | 33.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.88 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:57 PM EST |
| 110.00 | 44.20 | 45.15 | 44.68 | 45.50 | +16.00 | +54.24% | 0.41 | 190 | 200 | 0.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 115.00 | 49.20 | 49.90 | 49.55 | 50.50 | +15.40 | +43.88% | 0.43 | 190 | 30 | 1.01 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 120.00 | 54.20 | 54.90 | 54.55 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST |