Options Chain for BLOCK INC CL A (XYZ) - $86.17 as of 2/4/2025 10:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 21.30 | 22.35 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 70.00 | 16.20 | 17.60 | % | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 75.00 | 12.30 | 14.05 | % | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.07 | 2/4/2025 3:59:42 PM EST | |||
| 78.00 | 9.00 | 11.10 | % | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.08 | 2/4/2025 3:59:42 PM EST | |||
| 79.00 | 9.95 | 10.40 | % | 0 | 0 | 0.56 | 0.74 | 0.02 | -0.09 | 2/4/2025 3:59:42 PM EST | |||
| 80.00 | 9.00 | 9.70 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.71 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 81.00 | 8.45 | 9.85 | % | 0 | 0 | 0.60 | 0.69 | 0.02 | -0.09 | 2/4/2025 3:59:42 PM EST | |||
| 82.00 | 7.70 | 8.45 | % | 0 | 0 | 0.53 | 0.66 | 0.03 | -0.09 | 2/4/2025 3:59:42 PM EST | |||
| 83.00 | 6.65 | 7.85 | % | 0 | 0 | 0.58 | 0.63 | 0.03 | -0.10 | 2/4/2025 3:59:42 PM EST | |||
| 84.00 | 6.80 | 7.30 | % | 0 | 0 | 0.55 | 0.61 | 0.03 | -0.10 | 2/4/2025 3:59:42 PM EST | |||
| 85.00 | 5.65 | 7.50 | 6.65 | -4.10 | -38.14% | 2 | 1 | 0.57 | 0.58 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 86.00 | 6.05 | 6.30 | 6.08 | -5.27 | -46.44% | 10 | 3 | 0.58 | 0.55 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 87.00 | 4.60 | 5.80 | 5.75 | -5.20 | -47.49% | 42 | 1 | 0.58 | 0.52 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 88.00 | 4.15 | 5.35 | 5.12 | -4.94 | -49.11% | 9 | 2 | 0.58 | 0.50 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 89.00 | 4.70 | 4.90 | 5.20 | % | 7 | 0 | 0.58 | 0.47 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 90.00 | 2.81 | 4.50 | 4.40 | -1.92 | -30.38% | 20 | 19 | 0.58 | 0.44 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 91.00 | 3.95 | 4.15 | 5.96 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.41 | 0.03 | -0.09 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 92.00 | 3.60 | 3.80 | 3.55 | -2.55 | -41.81% | 55 | 13 | 0.58 | 0.39 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 93.00 | 3.10 | 3.50 | 3.39 | -1.81 | -34.81% | 25 | 11 | 0.58 | 0.36 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 94.00 | 3.00 | 3.20 | 3.90 | -0.10 | -2.50% | 1 | 21 | 0.58 | 0.33 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 95.00 | 2.70 | 3.15 | 2.74 | -1.81 | -39.78% | 12 | 10 | 0.58 | 0.31 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 96.00 | 2.38 | 2.80 | 2.90 | -2.29 | -44.13% | 2 | 1 | 0.57 | 0.28 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 97.00 | 1.42 | 2.58 | 2.75 | -2.17 | -44.11% | 1 | 19 | 0.52 | 0.26 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 98.00 | 1.70 | 2.19 | 3.42 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.24 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 99.00 | 1.68 | 2.01 | % | 0 | 0 | 0.58 | 0.22 | 0.02 | -0.07 | 2/4/2025 3:59:42 PM EST | |||
| 100.00 | 1.30 | 1.99 | 1.74 | -1.26 | -42.00% | 64 | 49 | 0.55 | 0.20 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 101.00 | 1.09 | 2.58 | 1.88 | -0.93 | -33.10% | 10 | 2 | 0.62 | 0.18 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 102.00 | 1.17 | 1.50 | 1.42 | -0.79 | -35.75% | 4 | 4 | 0.57 | 0.16 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 105.00 | 0.82 | 1.14 | 1.11 | -0.84 | -43.08% | 2 | 9 | 0.57 | 0.12 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 110.00 | 0.59 | 1.18 | 0.01 | -1.24 | -99.20% | 1 | 7 | 0.66 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 115.00 | 0.38 | 0.53 | 0.49 | -0.38 | -43.68% | 41 | 1 | 0.62 | 0.04 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 120.00 | 0.01 | 0.39 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.22 | 0.52 | % | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 70.00 | 0.77 | 0.85 | 0.79 | +0.34 | +75.56% | 9 | 5 | 0.62 | -0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 75.00 | 1.46 | 1.73 | 1.50 | % | 3 | 0 | 0.60 | -0.18 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 78.00 | 2.24 | 2.41 | 2.30 | +0.90 | +64.29% | 3 | 26 | 0.59 | -0.24 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 79.00 | 2.54 | 2.79 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.26 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 80.00 | 2.86 | 3.05 | 2.85 | +0.85 | +42.50% | 17 | 8 | 0.59 | -0.29 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 81.00 | 3.25 | 3.65 | 3.02 | +1.22 | +67.78% | 3 | 5 | 0.60 | -0.31 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 82.00 | 3.65 | 3.85 | 3.70 | +1.10 | +42.31% | 52 | 4 | 0.59 | -0.34 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 83.00 | 4.00 | 5.95 | 3.80 | % | 4 | 0 | 0.58 | -0.37 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 84.00 | 4.40 | 4.70 | 4.03 | +1.28 | +46.55% | 1 | 1 | 0.58 | -0.39 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 85.00 | 4.95 | 5.15 | 5.11 | +1.39 | +37.37% | 55 | 5 | 0.59 | -0.42 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 86.00 | 5.45 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.45 | 0.03 | -0.10 | 2/3/2025 | 2/4/2025 3:59:42 PM EST |
| 87.00 | 5.90 | 7.65 | 5.65 | % | 9 | 0 | 0.58 | -0.48 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 88.00 | 6.50 | 7.70 | % | 0 | 0 | 0.58 | -0.50 | 0.03 | -0.10 | 2/4/2025 3:59:42 PM EST | |||
| 89.00 | 7.10 | 7.40 | 7.10 | +3.05 | +75.31% | 10 | 1 | 0.59 | -0.53 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 90.00 | 7.70 | 7.95 | 7.33 | +1.88 | +34.50% | 1 | 5 | 0.59 | -0.56 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 91.00 | 8.30 | 9.70 | % | 0 | 0 | 0.60 | -0.59 | 0.03 | -0.09 | 2/4/2025 3:59:42 PM EST | |||
| 92.00 | 8.85 | 9.50 | 7.84 | % | 1 | 0 | 0.60 | -0.61 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 93.00 | 9.50 | 10.85 | % | 0 | 0 | 0.59 | -0.64 | 0.03 | -0.09 | 2/4/2025 3:59:42 PM EST | |||
| 94.00 | 9.65 | 11.05 | % | 0 | 0 | 0.58 | -0.67 | 0.03 | -0.08 | 2/4/2025 3:59:42 PM EST | |||
| 95.00 | 10.85 | 12.25 | % | 0 | 0 | 0.56 | -0.69 | 0.03 | -0.08 | 2/4/2025 3:59:42 PM EST | |||
| 96.00 | 11.15 | 12.40 | % | 0 | 0 | 0.56 | -0.72 | 0.02 | -0.08 | 2/4/2025 3:59:42 PM EST | |||
| 97.00 | 12.50 | 13.80 | 12.75 | % | 1 | 0 | 0.58 | -0.74 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:42 PM EST | |
| 98.00 | 12.45 | 14.15 | % | 0 | 0 | 0.63 | -0.76 | 0.02 | -0.07 | 2/4/2025 3:59:42 PM EST | |||
| 99.00 | 14.05 | 14.95 | % | 0 | 0 | 0.64 | -0.78 | 0.02 | -0.07 | 2/4/2025 3:59:42 PM EST | |||
| 100.00 | 14.60 | 16.20 | 9.57 | 0.00 | 0.00% | 0 | 85 | 0.54 | -0.80 | 0.02 | -0.06 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 101.00 | 15.10 | 17.35 | % | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.06 | 2/4/2025 3:59:42 PM EST | |||
| 102.00 | 16.40 | 18.00 | % | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.05 | 2/4/2025 3:59:42 PM EST | |||
| 105.00 | 18.95 | 20.20 | % | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.04 | 2/4/2025 3:59:42 PM EST | |||
| 110.00 | 23.65 | 25.30 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:42 PM EST | |||
| 115.00 | 28.10 | 29.35 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 2/4/2025 3:59:42 PM EST | |||
| 120.00 | 32.40 | 34.85 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 125.00 | 37.55 | 40.50 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:42 PM EST |