Options Chain for BLOCK INC CL A (XYZ) - $50.26 as of 4/7/2025 12:00:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.45 | 17.25 | % | 0 | 0 | 1.52 | 0.95 | 0.01 | -0.04 | 4/7/2025 10:58:51 AM EST | |||
| 40.00 | 11.00 | 11.65 | 13.65 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.89 | 0.02 | -0.06 | 4/3/2025 | 4/7/2025 10:58:51 AM EST |
| 41.00 | 10.20 | 10.65 | 9.90 | % | 8 | 0 | 0.99 | 0.87 | 0.02 | -0.07 | 4/7/2025 | 4/7/2025 10:58:51 AM EST | |
| 42.00 | 8.10 | 9.85 | 10.05 | % | 12 | 0 | 0.99 | 0.84 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 10:58:51 AM EST | |
| 42.50 | 9.00 | 9.30 | % | 0 | 0 | 1.01 | 0.83 | 0.02 | -0.08 | 4/7/2025 10:58:51 AM EST | |||
| 43.00 | 7.90 | 9.70 | % | 0 | 0 | 0.77 | 0.82 | 0.03 | -0.08 | 4/7/2025 10:58:51 AM EST | |||
| 43.50 | 8.20 | 8.65 | % | 0 | 0 | 0.98 | 0.80 | 0.03 | -0.09 | 4/7/2025 10:58:51 AM EST | |||
| 44.00 | 7.20 | 8.70 | % | 0 | 0 | 0.78 | 0.79 | 0.03 | -0.09 | 4/7/2025 10:58:51 AM EST | |||
| 44.50 | 7.20 | 7.80 | % | 0 | 0 | 0.92 | 0.78 | 0.03 | -0.09 | 4/7/2025 10:58:51 AM EST | |||
| 45.00 | 7.10 | 7.45 | 5.25 | -1.95 | -27.09% | 20 | 2 | 0.95 | 0.76 | 0.03 | -0.09 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 45.50 | 6.75 | 7.05 | % | 0 | 0 | 0.93 | 0.75 | 0.03 | -0.10 | 4/7/2025 10:58:51 AM EST | |||
| 46.00 | 6.30 | 6.60 | 6.15 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.73 | 0.03 | -0.10 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 46.50 | 5.75 | 6.45 | % | 0 | 0 | 0.89 | 0.71 | 0.03 | -0.10 | 4/7/2025 10:58:51 AM EST | |||
| 47.00 | 4.80 | 5.95 | 5.65 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.70 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 47.50 | 5.40 | 5.70 | 4.90 | % | 8 | 0 | 0.89 | 0.68 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST | |
| 48.00 | 5.05 | 5.50 | 5.75 | +1.15 | +25.00% | 31 | 17 | 0.90 | 0.66 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 48.50 | 4.65 | 5.30 | % | 0 | 0 | 0.87 | 0.64 | 0.04 | -0.10 | 4/7/2025 10:58:51 AM EST | |||
| 49.00 | 4.50 | 4.95 | 4.40 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.62 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 49.50 | 4.15 | 4.40 | 4.09 | % | 1 | 0 | 0.84 | 0.60 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:51 AM EST | |
| 50.00 | 3.95 | 4.10 | 3.62 | 0.00 | 0.00% | 7 | 262 | 0.85 | 0.58 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 51.00 | 3.45 | 3.60 | 2.48 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.54 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 52.00 | 2.93 | 3.15 | 3.20 | +0.30 | +10.35% | 6 | 48 | 0.82 | 0.50 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 53.00 | 2.52 | 2.80 | 3.10 | +0.61 | +24.50% | 2 | 110 | 0.80 | 0.45 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 54.00 | 2.13 | 2.41 | 2.20 | +0.16 | +7.85% | 9 | 324 | 0.79 | 0.41 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 55.00 | 1.84 | 2.02 | 2.00 | +0.20 | +11.12% | 125 | 590 | 0.86 | 0.37 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 56.00 | 1.44 | 1.90 | 1.94 | +0.52 | +36.62% | 13 | 132 | 0.79 | 0.33 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 57.00 | 1.09 | 1.43 | 1.30 | +0.26 | +25.00% | 5 | 184 | 0.76 | 0.29 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 58.00 | 1.02 | 1.15 | 1.15 | +0.26 | +29.22% | 45 | 183 | 0.76 | 0.25 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 59.00 | 0.82 | 0.97 | 0.86 | +0.20 | +30.31% | 4 | 398 | 0.91 | 0.22 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 60.00 | 0.66 | 0.78 | 0.80 | +0.25 | +45.46% | 45 | 267 | 0.75 | 0.19 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 61.00 | 0.36 | 0.66 | 0.58 | +0.16 | +38.10% | 13 | 75 | 0.71 | 0.16 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 62.00 | 0.27 | 0.59 | 0.37 | 0.00 | 0.00% | 126 | 354 | 0.69 | 0.14 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 63.00 | 0.35 | 0.54 | 0.38 | +0.09 | +31.04% | 9 | 84 | 0.71 | 0.12 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 64.00 | 0.00 | 0.37 | 0.17 | 0.00 | 0.00% | 0 | 78 | 0.74 | 0.10 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 65.00 | 0.21 | 0.28 | 0.25 | +0.06 | +31.58% | 26 | 619 | 0.74 | 0.09 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 66.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 109 | 0.78 | 0.07 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 67.00 | 0.00 | 0.36 | 0.43 | 0.00 | 0.00% | 0 | 352 | 0.72 | 0.06 | 0.01 | -0.03 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 68.00 | 0.01 | 0.97 | 0.32 | 0.00 | 0.00% | 0 | 195 | 0.81 | 0.05 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 10:58:51 AM EST |
| 69.00 | 0.02 | 1.40 | 0.08 | 0.00 | 0.00% | 0 | 114 | 0.91 | 0.04 | 0.01 | -0.02 | 4/3/2025 | 4/7/2025 10:58:51 AM EST |
| 70.00 | 0.02 | 0.34 | 0.32 | +0.18 | +128.58% | 1 | 274 | 0.76 | 0.04 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 71.00 | 0.01 | 0.76 | 0.15 | 0.00 | 0.00% | 0 | 88 | 0.91 | 0.03 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 72.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 82 | 1.18 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 10:58:51 AM EST |
| 73.00 | 0.00 | 1.32 | 0.07 | 0.00 | 0.00% | 0 | 34 | 1.47 | 0.02 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 75.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 96 | 1.54 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 80.00 | 0.00 | 0.06 | 0.05 | -0.03 | -37.50% | 1 | 117 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.62 | 0.34 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.05 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 40.00 | 0.00 | 1.06 | 0.65 | 0.00 | 0.00% | 0 | 32 | 1.34 | -0.11 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 41.00 | 0.00 | 1.24 | % | 0 | 0 | 1.29 | -0.13 | 0.02 | -0.07 | 4/7/2025 10:58:51 AM EST | |||
| 42.00 | 1.00 | 1.35 | % | 0 | 0 | 0.99 | -0.16 | 0.02 | -0.08 | 4/7/2025 10:58:51 AM EST | |||
| 42.50 | 1.04 | 1.54 | % | 0 | 0 | 0.98 | -0.17 | 0.02 | -0.08 | 4/7/2025 10:58:51 AM EST | |||
| 43.00 | 1.33 | 1.55 | 1.83 | 0.00 | 0.00% | 0 | 7 | 0.96 | -0.18 | 0.03 | -0.08 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 43.50 | 1.43 | 1.80 | % | 0 | 0 | 0.94 | -0.20 | 0.03 | -0.09 | 4/7/2025 10:58:51 AM EST | |||
| 44.00 | 1.46 | 1.74 | 1.40 | 0.00 | 0.00% | 0 | 17 | 0.98 | -0.21 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 44.50 | 1.55 | 1.89 | % | 0 | 0 | 0.96 | -0.22 | 0.03 | -0.09 | 4/7/2025 10:58:51 AM EST | |||
| 45.00 | 1.72 | 2.01 | 1.84 | +0.27 | +17.20% | 10 | 51 | 0.92 | -0.24 | 0.03 | -0.09 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 45.50 | 1.98 | 2.34 | 1.89 | % | 2 | 0 | 0.87 | -0.25 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST | |
| 46.00 | 2.06 | 2.42 | 2.28 | +0.28 | +14.00% | 208 | 547 | 0.91 | -0.27 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 46.50 | 2.09 | 2.45 | % | 0 | 0 | 0.93 | -0.29 | 0.03 | -0.10 | 4/7/2025 10:58:51 AM EST | |||
| 47.00 | 2.49 | 2.75 | 2.35 | +0.49 | +26.35% | 1 | 547 | 0.86 | -0.30 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 47.50 | 2.32 | 2.91 | % | 0 | 0 | 0.89 | -0.32 | 0.04 | -0.10 | 4/7/2025 10:58:51 AM EST | |||
| 48.00 | 2.87 | 2.98 | 2.90 | +0.38 | +15.08% | 18 | 140 | 0.87 | -0.34 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 48.50 | 2.88 | 3.20 | % | 0 | 0 | 0.82 | -0.36 | 0.04 | -0.10 | 4/7/2025 10:58:51 AM EST | |||
| 49.00 | 3.25 | 3.40 | 2.60 | -0.45 | -14.76% | 2 | 52 | 0.89 | -0.38 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 49.50 | 3.45 | 3.60 | % | 0 | 0 | 0.84 | -0.40 | 0.04 | -0.11 | 4/7/2025 10:58:51 AM EST | |||
| 50.00 | 3.70 | 3.85 | 3.88 | +0.58 | +17.58% | 12 | 156 | 0.83 | -0.42 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 51.00 | 4.10 | 4.40 | 3.80 | +0.39 | +11.44% | 32 | 99 | 0.84 | -0.46 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 52.00 | 4.55 | 4.85 | 4.35 | +0.18 | +4.32% | 16 | 1,047 | 0.82 | -0.50 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 53.00 | 5.20 | 5.45 | 4.90 | -0.05 | -1.01% | 9 | 272 | 0.80 | -0.55 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 54.00 | 5.75 | 6.10 | 6.48 | +0.70 | +12.12% | 10 | 310 | 0.79 | -0.59 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 55.00 | 6.50 | 7.00 | 7.36 | +1.12 | +17.95% | 4 | 145 | 0.77 | -0.63 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 56.00 | 7.20 | 7.45 | 8.25 | +1.00 | +13.80% | 1 | 67 | 0.72 | -0.67 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 57.00 | 7.80 | 8.15 | 7.04 | -0.39 | -5.25% | 13 | 280 | 0.74 | -0.71 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 58.00 | 8.65 | 8.95 | 7.59 | -1.16 | -13.26% | 1 | 101 | 0.70 | -0.75 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 59.00 | 9.50 | 9.80 | 3.25 | 0.00 | 0.00% | 0 | 78 | 0.82 | -0.78 | 0.03 | -0.07 | 4/2/2025 | 4/7/2025 10:58:51 AM EST |
| 60.00 | 10.25 | 11.60 | 8.30 | -1.80 | -17.83% | 59 | 66 | 0.71 | -0.81 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 61.00 | 11.20 | 11.55 | 7.56 | 0.00 | 0.00% | 0 | 29 | 0.67 | -0.84 | 0.03 | -0.05 | 4/3/2025 | 4/7/2025 10:58:51 AM EST |
| 62.00 | 11.85 | 12.65 | 8.25 | 0.00 | 0.00% | 0 | 37 | 0.61 | -0.86 | 0.02 | -0.05 | 4/3/2025 | 4/7/2025 10:58:51 AM EST |
| 63.00 | 12.85 | 13.25 | 13.05 | 0.00 | 0.00% | 0 | 22 | 0.62 | -0.88 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 64.00 | 12.65 | 14.50 | 16.80 | +5.00 | +42.38% | 1 | 7 | 1.29 | -0.90 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 65.00 | 14.00 | 15.15 | 15.30 | +1.32 | +9.45% | 86 | 174 | 1.19 | -0.91 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 10:58:51 AM EST |
| 66.00 | 14.90 | 16.20 | 17.90 | 0.00 | 0.00% | 0 | 79 | 1.32 | -0.93 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 67.00 | 15.75 | 17.30 | 12.66 | 0.00 | 0.00% | 0 | 32 | 1.40 | -0.94 | 0.01 | -0.03 | 4/3/2025 | 4/7/2025 10:58:51 AM EST |
| 68.00 | 16.60 | 18.75 | 12.85 | 0.00 | 0.00% | 0 | 19 | 1.52 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 4/7/2025 10:58:51 AM EST |
| 69.00 | 17.60 | 19.95 | 9.31 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.96 | 0.01 | -0.02 | 3/21/2025 | 4/7/2025 10:58:51 AM EST |
| 70.00 | 18.80 | 20.05 | 22.01 | 0.00 | 0.00% | 0 | 54 | 1.34 | -0.96 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 71.00 | 19.45 | 21.75 | 10.54 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 4/7/2025 10:58:51 AM EST |
| 72.00 | 20.05 | 22.15 | 18.55 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 4/7/2025 10:58:51 AM EST |
| 73.00 | 21.40 | 23.95 | 12.32 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.98 | 0.01 | -0.01 | 3/21/2025 | 4/7/2025 10:58:51 AM EST |
| 75.00 | 23.45 | 25.95 | 13.12 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 4/7/2025 10:58:51 AM EST |
| 80.00 | 28.20 | 30.90 | 29.50 | 0.00 | 0.00% | 0 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:58:51 AM EST |
| 85.00 | 33.30 | 36.05 | 30.35 | 0.00 | 0.00% | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/7/2025 10:58:51 AM EST |
| 90.00 | 38.10 | 41.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:51 AM EST |