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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.10 | 40.40 | 54.96 | 0.00 | 0.00% | 0 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:45 PM EST |
| 32.50 | 35.40 | 37.20 | % | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 35.00 | 32.20 | 34.50 | 35.99 | % | 2 | 18 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 37.50 | 30.00 | 32.75 | % | 0 | 19 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 40.00 | 27.20 | 30.25 | % | 0 | 26 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 42.50 | 24.20 | 27.65 | % | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 45.00 | 22.70 | 24.65 | 45.00 | 0.00 | 0.00% | 0 | 11 | 0.96 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 3:59:45 PM EST |
| 47.50 | 19.85 | 23.00 | % | 0 | 12 | 0.95 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 50.00 | 18.30 | 19.70 | 18.10 | -14.75 | -44.91% | 11 | 87 | 0.77 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 52.50 | 15.90 | 17.00 | 15.68 | % | 2 | 4 | 0.71 | 0.97 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 55.00 | 12.75 | 14.85 | 14.16 | -15.73 | -52.63% | 30 | 69 | 0.48 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 57.50 | 10.40 | 12.75 | 11.65 | -15.35 | -56.86% | 30 | 1,014 | 0.47 | 0.91 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 60.00 | 8.25 | 10.15 | 9.65 | -14.20 | -59.54% | 105 | 2,281 | 0.45 | 0.86 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 62.50 | 6.30 | 8.25 | 7.35 | -14.15 | -65.82% | 74 | 293 | 0.45 | 0.79 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 4.00 | 6.30 | 5.45 | -13.16 | -70.72% | 109 | 392 | 0.44 | 0.69 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 67.50 | 3.80 | 4.00 | 3.80 | -13.87 | -78.50% | 1,015 | 1,098 | 0.44 | 0.58 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 2.56 | 2.78 | 2.74 | -12.16 | -81.62% | 6,195 | 690 | 0.43 | 0.47 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 72.50 | 1.75 | 1.91 | 1.82 | -10.88 | -85.67% | 1,101 | 561 | 0.43 | 0.35 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 1.11 | 1.25 | 1.11 | -9.55 | -89.59% | 3,594 | 1,670 | 0.43 | 0.25 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 77.50 | 0.71 | 0.80 | 0.72 | -8.12 | -91.86% | 824 | 455 | 0.43 | 0.17 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 0.44 | 0.51 | 0.46 | -7.16 | -93.97% | 2,508 | 1,826 | 0.44 | 0.12 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 82.50 | 0.28 | 0.34 | 0.29 | -5.94 | -95.35% | 1,193 | 1,236 | 0.45 | 0.08 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 0.18 | 0.24 | 0.21 | -4.84 | -95.85% | 1,799 | 3,153 | 0.47 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 87.50 | 0.12 | 0.14 | 0.14 | -4.01 | -96.63% | 322 | 1,067 | 0.47 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 0.07 | 0.10 | 0.10 | -3.15 | -96.93% | 1,855 | 5,032 | 0.49 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 92.50 | 0.06 | 0.08 | 0.07 | -2.49 | -97.27% | 565 | 2,609 | 0.50 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 95.00 | 0.05 | 0.06 | 0.06 | -1.83 | -96.83% | 749 | 5,844 | 0.53 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 97.50 | 0.02 | 0.09 | 0.05 | -1.42 | -96.60% | 174 | 1,093 | 0.60 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 0.02 | 0.08 | 0.04 | -1.09 | -96.46% | 3,682 | 20,528 | 0.57 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 105.00 | 0.03 | 0.04 | 0.04 | -0.66 | -94.29% | 532 | 3,248 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 0.02 | 0.03 | 0.02 | -0.41 | -95.35% | 456 | 6,406 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.03 | 0.03 | -0.27 | -90.00% | 107 | 3,610 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | -0.18 | -94.74% | 335 | 9,278 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | -0.13 | -92.86% | 234 | 6,717 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 0.02 | 0.02 | -0.10 | -83.34% | 45 | 2,020 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | -0.23 | -92.00% | 1 | 626 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | -0.09 | -81.82% | 1 | 4,124 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 94 | 3,864 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | % | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 32.50 | 0.01 | 0.89 | 0.01 | 0.00 | 0.00% | 0 | 71 | 1.45 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 19 | 96 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 37.50 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.57 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 40.00 | 0.02 | 0.31 | 0.05 | +0.04 | +400.00% | 8 | 2,588 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 42.50 | 0.01 | 0.76 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.28 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 45.00 | 0.03 | 0.27 | 0.06 | % | 13 | 3,204 | 0.69 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 47.50 | 0.03 | 0.34 | 0.14 | % | 40 | 2,881 | 0.65 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 50.00 | 0.01 | 0.11 | 0.11 | +0.01 | +10.00% | 62 | 1,649 | 0.61 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 52.50 | 0.07 | 0.20 | 0.16 | % | 17 | 991 | 0.54 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 55.00 | 0.02 | 0.26 | 0.25 | +0.15 | +150.00% | 147 | 1,697 | 0.53 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 57.50 | 0.34 | 0.44 | 0.40 | +0.17 | +73.92% | 593 | 2,061 | 0.49 | -0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 60.00 | 0.46 | 0.85 | 0.67 | +0.41 | +157.70% | 940 | 3,365 | 0.45 | -0.14 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 62.50 | 1.05 | 1.16 | 1.13 | +0.70 | +162.80% | 945 | 1,956 | 0.46 | -0.21 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 1.72 | 1.82 | 1.81 | +1.31 | +262.00% | 3,655 | 2,218 | 0.45 | -0.31 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 67.50 | 2.67 | 2.90 | 2.80 | +2.05 | +273.34% | 3,002 | 1,210 | 0.45 | -0.42 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 3.95 | 4.20 | 4.13 | +3.09 | +297.12% | 12,327 | 12,265 | 0.44 | -0.53 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 72.50 | 5.45 | 6.70 | 5.60 | +4.11 | +275.84% | 228 | 3,905 | 0.44 | -0.65 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 7.30 | 8.00 | 7.70 | +5.60 | +266.67% | 692 | 2,450 | 0.45 | -0.75 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 77.50 | 9.30 | 10.75 | 9.48 | +6.44 | +211.85% | 183 | 2,247 | 0.42 | -0.83 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 11.60 | 12.95 | 11.97 | +8.02 | +203.04% | 10,433 | 12,503 | 0.44 | -0.88 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 82.50 | 13.75 | 15.35 | 13.90 | +8.79 | +172.02% | 158 | 2,240 | 0.49 | -0.92 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 16.30 | 17.00 | 16.28 | +9.73 | +148.55% | 231 | 2,116 | 0.53 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 87.50 | 18.65 | 19.55 | 18.74 | +10.76 | +134.84% | 19 | 1,989 | 0.64 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 21.15 | 21.85 | 21.20 | +11.70 | +123.16% | 97 | 2,671 | 0.61 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 92.50 | 23.65 | 24.30 | 24.39 | +13.39 | +121.73% | 28 | 2,018 | 0.71 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 95.00 | 25.25 | 27.70 | 26.27 | +12.82 | +95.32% | 21 | 2,726 | 0.75 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 97.50 | 28.35 | 29.85 | 15.95 | 0.00 | 0.00% | 0 | 1,103 | 0.84 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 31.00 | 32.60 | 30.89 | +12.89 | +71.62% | 15 | 1,127 | 1.18 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 105.00 | 35.75 | 38.05 | 33.19 | +11.59 | +53.66% | 1 | 910 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 40.15 | 43.35 | 42.02 | +15.78 | +60.14% | 10 | 358 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 115.00 | 45.60 | 47.60 | 47.02 | % | 10 | 9 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 120.00 | 50.20 | 52.40 | 50.26 | +14.09 | +38.96% | 2 | 6 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 55.70 | 57.85 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 130.00 | 60.10 | 62.45 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 135.00 | 65.75 | 67.55 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 140.00 | 70.65 | 72.65 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 145.00 | 75.55 | 77.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |