Options Chain for BLOCK INC CL A (XYZ) - $55.33 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.45 | 21.15 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 14.20 | 16.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 11.30 | 12.05 | % | 0 | 0 | 1.57 | 0.97 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 10.25 | 11.00 | 12.50 | 0.00 | 0.00% | 0 | 24 | 1.42 | 0.96 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 46.00 | 9.35 | 9.85 | % | 0 | 0 | 1.41 | 0.94 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 8.60 | 9.00 | % | 0 | 0 | 1.20 | 0.92 | 0.02 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 7.40 | 8.00 | % | 0 | 0 | 1.09 | 0.89 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 6.45 | 6.90 | 9.35 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.86 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 5.60 | 6.00 | 8.40 | 0.00 | 0.00% | 0 | 23 | 1.04 | 0.83 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 4.60 | 5.20 | 7.75 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.78 | 0.05 | -0.08 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 3.45 | 4.40 | 5.15 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.74 | 0.05 | -0.08 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 3.55 | 3.70 | 3.70 | -1.40 | -27.46% | 73 | 32 | 0.50 | 0.68 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 2.86 | 3.05 | 2.91 | -3.09 | -51.50% | 35 | 55 | 0.50 | 0.62 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 2.30 | 2.43 | 2.43 | -3.47 | -58.82% | 128 | 82 | 0.49 | 0.55 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 1.82 | 1.92 | 1.88 | -1.40 | -42.69% | 70 | 93 | 0.49 | 0.48 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 1.40 | 1.50 | 1.40 | -1.02 | -42.15% | 129 | 282 | 0.48 | 0.41 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 1.06 | 1.13 | 1.08 | -0.64 | -37.21% | 42 | 296 | 0.48 | 0.34 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.64 | 0.84 | 0.85 | -0.47 | -35.61% | 48 | 61 | 0.47 | 0.27 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.57 | 0.62 | 0.59 | -0.65 | -52.42% | 69 | 456 | 0.47 | 0.21 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 0.41 | 0.46 | 0.41 | -0.28 | -40.58% | 165 | 190 | 0.46 | 0.16 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 0.29 | 0.33 | 0.29 | -0.31 | -51.67% | 88 | 917 | 0.48 | 0.13 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 0.21 | 0.25 | 0.24 | -0.23 | -48.94% | 12 | 370 | 0.48 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 0.15 | 0.19 | 0.16 | -0.11 | -40.75% | 30 | 172 | 0.46 | 0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.11 | 0.15 | 0.13 | -0.07 | -35.00% | 55 | 242 | 0.50 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 0.06 | 0.21 | 0.11 | -0.01 | -8.34% | 11 | 292 | 0.55 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 0.04 | 0.19 | 0.09 | -0.03 | -25.00% | 1 | 71 | 0.48 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.03 | 0.17 | 0.10 | -0.02 | -16.67% | 1 | 71 | 0.65 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 66 | 0.87 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 0.15 | 0.03 | -0.02 | -40.00% | 11 | 331 | 0.78 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.73 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 0.01 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.00 | 0.13 | 0.04 | -0.01 | -20.00% | 4 | 111 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 0.00 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 0.12 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.12 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.12 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.12 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,163 | 1.46 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 44.00 | 0.04 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.03 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.25 | 0.13 | +0.10 | +333.34% | 7 | 56 | 0.89 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 46.00 | 0.16 | 0.20 | 0.17 | +0.08 | +88.89% | 4 | 7 | 0.62 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 47.00 | 0.21 | 0.24 | 0.20 | +0.06 | +42.86% | 5 | 2 | 0.61 | -0.08 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 48.00 | 0.27 | 0.31 | 0.28 | +0.13 | +86.67% | 6 | 21 | 0.57 | -0.11 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 49.00 | 0.32 | 0.40 | 0.37 | +0.19 | +105.56% | 32 | 68 | 0.54 | -0.14 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.49 | 0.65 | 0.52 | +0.24 | +85.72% | 18 | 177 | 0.55 | -0.17 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 0.65 | 0.80 | 0.72 | +0.36 | +100.00% | 6 | 17 | 0.53 | -0.22 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 0.87 | 0.93 | 0.89 | +0.46 | +106.98% | 17 | 70 | 0.53 | -0.26 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 1.09 | 1.21 | 1.20 | +0.60 | +100.00% | 9 | 290 | 0.52 | -0.32 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 1.43 | 1.56 | 1.60 | +0.88 | +122.23% | 10 | 80 | 0.51 | -0.38 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 1.90 | 1.98 | 1.94 | +0.64 | +49.24% | 299 | 583 | 0.50 | -0.45 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 2.39 | 2.52 | 2.45 | +0.85 | +53.13% | 59 | 59 | 0.50 | -0.52 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 2.93 | 3.05 | 3.16 | +1.11 | +54.15% | 27 | 68 | 0.48 | -0.59 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 3.55 | 3.70 | 3.55 | +1.29 | +57.08% | 134 | 363 | 0.48 | -0.66 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 4.30 | 4.45 | 4.90 | +2.24 | +84.22% | 14 | 92 | 0.53 | -0.73 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 4.85 | 6.25 | 5.25 | +1.35 | +34.62% | 26 | 126 | 0.90 | -0.79 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 4.95 | 7.10 | 5.71 | +1.60 | +38.93% | 4 | 106 | 0.92 | -0.84 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 6.80 | 6.95 | 6.90 | +1.80 | +35.30% | 6 | 192 | 1.04 | -0.87 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 7.55 | 8.55 | 5.80 | 0.00 | 0.00% | 0 | 110 | 1.05 | -0.91 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 8.40 | 9.05 | 8.78 | +2.59 | +41.85% | 44 | 121 | 0.93 | -0.92 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 9.45 | 9.90 | 9.63 | +2.33 | +31.92% | 18 | 57 | 1.17 | -0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 10.60 | 11.60 | 10.84 | +2.41 | +28.59% | 24 | 62 | 1.17 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 11.30 | 12.20 | 11.36 | +1.68 | +17.36% | 1 | 54 | 1.25 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 12.35 | 13.40 | 12.82 | +2.46 | +23.75% | 52 | 10 | 1.05 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 13.15 | 14.20 | 13.76 | +7.36 | +115.00% | 20 | 0 | 1.29 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 14.25 | 15.00 | 11.82 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 15.40 | 17.60 | 13.33 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 16.10 | 17.00 | 14.63 | 0.00 | 0.00% | 0 | 5 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 17.35 | 18.55 | 13.08 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 18.25 | 18.90 | 9.35 | 0.00 | 0.00% | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 18.05 | 20.40 | 15.13 | 0.00 | 0.00% | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 19.25 | 21.30 | 14.08 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 21.10 | 22.10 | 19.01 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 21.40 | 23.35 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 23.60 | 24.85 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 27.85 | 30.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 32.75 | 35.50 | 28.70 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 37.85 | 40.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |