Options Chain for BLOCK INC CL A (XYZ) - $68.35 as of 2/21/2025 9:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 17.35 | 20.30 | 18.02 | % | 2 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 55.00 | 12.75 | 15.35 | 13.07 | % | 2 | 0 | 1.09 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 60.00 | 8.40 | 10.65 | 9.25 | -14.25 | -60.64% | 66 | 14 | 0.63 | 0.91 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 3.85 | 5.10 | 4.65 | % | 147 | 0 | 0.46 | 0.73 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 70.00 | 1.53 | 1.97 | 1.75 | -13.37 | -88.43% | 1,183 | 20 | 0.46 | 0.43 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 71.00 | 1.35 | 1.60 | 1.50 | % | 389 | 0 | 0.46 | 0.37 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 72.00 | 1.01 | 1.30 | 1.10 | % | 649 | 0 | 0.46 | 0.32 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 73.00 | 0.90 | 1.05 | 1.05 | -11.55 | -91.67% | 316 | 4 | 0.47 | 0.27 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 74.00 | 0.70 | 0.83 | 0.76 | -11.74 | -93.92% | 800 | 61 | 0.47 | 0.22 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 0.54 | 0.65 | 0.60 | -10.10 | -94.40% | 794 | 37 | 0.47 | 0.19 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 76.00 | 0.33 | 0.51 | 0.48 | -10.42 | -95.60% | 371 | 17 | 0.46 | 0.15 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 77.00 | 0.33 | 0.55 | 0.38 | -8.17 | -95.56% | 87 | 18 | 0.48 | 0.12 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 78.00 | 0.10 | 0.46 | 0.32 | -7.63 | -95.98% | 210 | 16 | 0.49 | 0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 79.00 | 0.19 | 0.30 | 0.22 | -7.07 | -96.99% | 72 | 11 | 0.51 | 0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 0.01 | 0.22 | 0.21 | -6.54 | -96.89% | 625 | 104 | 0.51 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 81.00 | 0.12 | 0.22 | 0.15 | -6.16 | -97.63% | 83 | 14 | 0.53 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 82.00 | 0.11 | 0.54 | 0.04 | -6.01 | -99.34% | 15 | 128 | 0.67 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 83.00 | 0.08 | 0.20 | 0.10 | -5.15 | -98.10% | 54 | 413 | 0.52 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 84.00 | 0.09 | 0.59 | 0.10 | -4.75 | -97.94% | 81 | 222 | 0.87 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 0.06 | 0.08 | 0.09 | -4.21 | -97.91% | 149 | 195 | 0.55 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 86.00 | 0.03 | 0.08 | 0.06 | -3.94 | -98.50% | 37 | 152 | 0.62 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 87.00 | 0.05 | 0.27 | 0.05 | -3.48 | -98.59% | 54 | 130 | 0.84 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 88.00 | 0.02 | 0.06 | 0.06 | -3.19 | -98.16% | 143 | 257 | 0.57 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 89.00 | 0.02 | 0.41 | 0.04 | -2.93 | -98.66% | 169 | 418 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 0.01 | 0.05 | 0.12 | -2.55 | -95.51% | 60 | 215 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 91.00 | 0.01 | 0.46 | 0.03 | -2.42 | -98.78% | 7 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 92.00 | 0.01 | 0.50 | 0.13 | -1.97 | -93.81% | 25 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 93.00 | 0.00 | 0.55 | 0.04 | -1.91 | -97.95% | 18 | 171 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 94.00 | 0.00 | 0.69 | 0.05 | -1.66 | -97.08% | 4 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 0.15 | 0.01 | -1.39 | -99.29% | 75 | 520 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 96.00 | 0.01 | 0.10 | 0.02 | -1.18 | -98.34% | 11 | 28 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 97.00 | 0.00 | 0.92 | 0.03 | -1.02 | -97.15% | 7 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 98.00 | 0.00 | 1.09 | 0.05 | -1.12 | -95.73% | 1 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 99.00 | 0.00 | 1.55 | 0.08 | -0.88 | -91.67% | 2 | 43 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 0.02 | 0.14 | -0.59 | -80.83% | 430 | 436 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 101.00 | 0.00 | 1.27 | 0.75 | 0.00 | 0.00% | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 102.00 | 0.00 | 0.23 | 0.71 | 0.00 | 0.00% | 0 | 59 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | -0.39 | -88.64% | 1 | 186 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.84 | 0.31 | 0.00 | 0.00% | 0 | 396 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | -0.13 | -72.23% | 8 | 109 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.77 | 0.04 | % | 4 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 55.00 | 0.01 | 0.25 | 0.02 | % | 36 | 0 | 0.62 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 60.00 | 0.26 | 0.31 | 0.30 | +0.14 | +87.50% | 1,892 | 5 | 0.52 | -0.09 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 1.02 | 1.21 | 1.13 | +0.88 | +352.00% | 334 | 301 | 0.47 | -0.27 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 3.20 | 3.45 | 3.42 | +2.77 | +426.16% | 769 | 315 | 0.47 | -0.57 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 71.00 | 2.14 | 4.55 | 3.80 | +2.93 | +336.79% | 90 | 9 | 0.51 | -0.63 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 72.00 | 3.80 | 6.75 | 4.40 | +3.25 | +282.61% | 106 | 50 | 0.48 | -0.68 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 73.00 | 5.15 | 6.55 | 5.57 | +4.34 | +352.85% | 34 | 8 | 0.46 | -0.73 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 74.00 | 5.20 | 7.35 | 6.22 | +4.76 | +326.03% | 178 | 204 | 0.48 | -0.78 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 6.05 | 8.20 | 7.11 | +5.35 | +303.98% | 200 | 135 | 0.48 | -0.81 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 76.00 | 6.05 | 9.55 | 8.19 | +5.94 | +264.00% | 85 | 77 | 0.38 | -0.85 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 77.00 | 8.45 | 9.00 | 8.60 | +5.80 | +207.15% | 12 | 29 | 0.44 | -0.88 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 78.00 | 9.25 | 10.60 | 9.61 | +7.15 | +290.65% | 19 | 52 | 0.63 | -0.90 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 79.00 | 10.05 | 11.45 | 10.47 | +7.54 | +257.34% | 11 | 28 | 0.60 | -0.92 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 10.65 | 11.95 | 11.50 | +8.05 | +233.34% | 61 | 172 | 0.64 | -0.94 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 81.00 | 11.05 | 13.85 | 12.36 | +7.86 | +174.67% | 4 | 17 | 0.69 | -0.95 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 82.00 | 12.65 | 13.95 | 13.77 | +9.77 | +244.25% | 76 | 127 | 0.58 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 83.00 | 13.50 | 15.55 | 14.36 | +9.97 | +227.11% | 18 | 32 | 0.76 | -0.97 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 84.00 | 14.90 | 16.55 | 14.25 | +8.60 | +152.22% | 11 | 152 | 0.75 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 14.80 | 17.55 | 16.25 | +10.32 | +174.03% | 22 | 91 | 0.76 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 86.00 | 16.55 | 18.15 | 17.18 | +10.52 | +157.96% | 6 | 19 | 0.86 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 87.00 | 17.50 | 19.60 | 14.97 | +7.87 | +110.85% | 51 | 102 | 0.91 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 88.00 | 17.80 | 20.35 | 19.00 | +11.25 | +145.17% | 24 | 7 | 0.82 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 89.00 | 20.25 | 21.55 | 8.69 | 0.00 | 0.00% | 0 | 18 | 0.82 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 20.40 | 22.65 | 19.66 | +10.41 | +112.55% | 27 | 22 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 91.00 | 21.75 | 24.05 | 22.75 | +13.84 | +155.34% | 10 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 92.00 | 22.55 | 25.05 | 9.75 | 0.00 | 0.00% | 0 | 6 | 1.28 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 93.00 | 24.25 | 25.75 | 11.71 | 0.00 | 0.00% | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 94.00 | 24.75 | 26.45 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 95.00 | 25.40 | 28.10 | 13.32 | 0.00 | 0.00% | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 96.00 | 25.80 | 29.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 97.00 | 26.90 | 30.45 | 14.70 | 0.00 | 0.00% | 0 | 23 | 1.65 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 98.00 | 27.85 | 31.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 99.00 | 28.80 | 32.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 100.00 | 30.10 | 33.05 | 17.69 | 0.00 | 0.00% | 0 | 87 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 101.00 | 30.95 | 34.45 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 102.00 | 31.80 | 35.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 105.00 | 35.30 | 37.90 | 21.52 | 0.00 | 0.00% | 0 | 18 | 1.86 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 40.00 | 43.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 115.00 | 45.05 | 48.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 120.00 | 49.80 | 53.45 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 125.00 | 54.80 | 58.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |