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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 24.45 | 28.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 45.00 | 23.40 | 24.90 | % | 0 | 4 | 0.72 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 47.50 | 21.10 | 22.05 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 50.00 | 18.75 | 19.55 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 55.00 | 12.35 | 15.55 | 16.55 | -11.00 | -39.93% | 8 | 10 | 0.45 | 0.92 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 60.00 | 9.15 | 11.20 | 10.00 | -14.95 | -59.92% | 122 | 8 | 0.43 | 0.82 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 6.50 | 7.20 | 6.75 | -12.95 | -65.74% | 277 | 13 | 0.42 | 0.67 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 3.90 | 4.05 | 3.90 | -11.40 | -74.51% | 1,639 | 238 | 0.42 | 0.50 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 2.11 | 2.28 | 2.20 | -9.84 | -81.73% | 1,392 | 165 | 0.41 | 0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 77.50 | 1.53 | 1.66 | 1.58 | -8.92 | -84.96% | 945 | 564 | 0.41 | 0.26 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 1.06 | 1.21 | 1.10 | -7.70 | -87.50% | 1,641 | 456 | 0.41 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 82.50 | 0.57 | 0.88 | 0.82 | -6.78 | -89.22% | 264 | 309 | 0.41 | 0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 0.57 | 0.77 | 0.59 | -5.81 | -90.79% | 1,894 | 11,284 | 0.42 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 87.50 | 0.40 | 0.61 | 0.47 | -4.73 | -90.97% | 103 | 292 | 0.42 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 0.30 | 0.34 | 0.36 | -4.01 | -91.77% | 977 | 4,483 | 0.43 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 92.50 | 0.21 | 0.28 | 0.26 | -3.36 | -92.82% | 123 | 2,536 | 0.44 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 95.00 | 0.09 | 0.23 | 0.24 | -2.54 | -91.37% | 890 | 3,487 | 0.43 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 97.50 | 0.01 | 0.34 | 0.20 | -2.24 | -91.81% | 42 | 550 | 0.43 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 0.13 | 0.14 | 0.13 | -1.85 | -93.44% | 3,679 | 4,033 | 0.48 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 105.00 | 0.09 | 0.60 | 0.09 | -1.26 | -93.34% | 1,167 | 2,139 | 0.54 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 0.05 | 0.08 | 0.07 | -0.79 | -91.86% | 205 | 1,267 | 0.54 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 115.00 | 0.02 | 0.27 | 0.08 | -0.52 | -86.67% | 34 | 394 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 120.00 | 0.01 | 0.06 | 0.10 | -0.34 | -77.28% | 911 | 3,309 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 0.03 | 0.14 | 0.07 | -0.32 | -82.06% | 79 | 325 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 0.01 | 0.24 | 0.04 | -0.25 | -86.21% | 24 | 463 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.16 | 0.06 | -0.12 | -66.67% | 110 | 238 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 1,284 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 145.00 | 0.01 | 0.03 | 0.01 | -0.15 | -93.75% | 6 | 347 | 0.68 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.22 | % | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 45.00 | 0.05 | 1.37 | % | 0 | 2 | 0.98 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 47.50 | 0.16 | 0.19 | 0.18 | % | 32 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 50.00 | 0.23 | 0.33 | 0.25 | % | 21 | 44 | 0.49 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 55.00 | 0.54 | 0.83 | 0.58 | +0.35 | +152.18% | 311 | 81 | 0.47 | -0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 60.00 | 1.25 | 1.36 | 1.35 | +0.90 | +200.00% | 1,192 | 380 | 0.45 | -0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 2.58 | 2.86 | 2.72 | +1.82 | +202.23% | 1,192 | 457 | 0.43 | -0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 5.00 | 5.25 | 5.12 | +3.40 | +197.68% | 1,216 | 816 | 0.43 | -0.50 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 8.10 | 9.00 | 8.30 | +5.26 | +173.03% | 783 | 2,899 | 0.42 | -0.67 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 77.50 | 10.05 | 10.55 | 10.15 | +6.27 | +161.60% | 190 | 1,691 | 0.42 | -0.74 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 12.05 | 12.50 | 12.50 | +7.57 | +153.55% | 96 | 1,047 | 0.43 | -0.80 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 82.50 | 14.35 | 14.80 | 14.41 | +8.31 | +136.23% | 125 | 460 | 0.42 | -0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 16.20 | 17.15 | 16.62 | +9.01 | +118.40% | 264 | 877 | 0.46 | -0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 87.50 | 17.35 | 19.55 | 18.01 | +9.31 | +107.02% | 8 | 420 | 0.46 | -0.91 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 21.35 | 22.00 | 21.40 | +10.77 | +101.32% | 90 | 2,778 | 0.49 | -0.93 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 92.50 | 23.70 | 24.50 | 24.45 | +12.40 | +102.91% | 3 | 1,935 | 0.51 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 95.00 | 26.05 | 27.95 | 26.50 | +11.50 | +76.67% | 5 | 1,417 | 0.54 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 97.50 | 28.45 | 29.85 | 15.95 | 0.00 | 0.00% | 0 | 357 | 0.77 | -0.97 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 30.45 | 33.10 | 18.25 | 0.00 | 0.00% | 0 | 953 | 0.84 | -0.98 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 105.00 | 34.90 | 37.95 | 35.25 | +17.36 | +97.04% | 7 | 13 | 0.96 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 41.10 | 42.60 | % | 0 | 14 | 1.00 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 115.00 | 45.60 | 47.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 120.00 | 50.85 | 52.25 | % | 0 | 21 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 125.00 | 55.80 | 57.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 130.00 | 61.00 | 63.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 135.00 | 65.85 | 68.05 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 140.00 | 71.00 | 72.55 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 145.00 | 75.55 | 77.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |