Options Chain for BLOCK INC CL A (XYZ) - $58.09 as of 4/25/2025 9:17:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.40 | 23.70 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 40.00 | 17.45 | 18.75 | 16.64 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 41.00 | 16.55 | 17.80 | 16.40 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.97 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 42.00 | 15.55 | 16.85 | % | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.04 | 4/25/2025 3:59:54 PM EST | |||
| 43.00 | 14.80 | 15.90 | 8.85 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.95 | 0.01 | -0.04 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 44.00 | 13.95 | 14.80 | % | 0 | 0 | 1.20 | 0.94 | 0.01 | -0.05 | 4/25/2025 3:59:54 PM EST | |||
| 45.00 | 12.75 | 14.05 | 10.55 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.93 | 0.01 | -0.06 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 46.00 | 11.95 | 13.05 | 7.55 | 0.00 | 0.00% | 0 | 17 | 1.10 | 0.91 | 0.01 | -0.06 | 4/8/2025 | 4/25/2025 3:59:54 PM EST |
| 47.00 | 11.55 | 11.85 | 11.05 | 0.00 | 0.00% | 0 | 168 | 1.01 | 0.89 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 47.50 | 11.00 | 11.45 | 7.75 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.89 | 0.02 | -0.08 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 48.00 | 10.50 | 11.00 | 8.25 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.88 | 0.02 | -0.08 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 48.50 | 10.25 | 10.65 | % | 0 | 0 | 0.95 | 0.87 | 0.02 | -0.08 | 4/25/2025 3:59:54 PM EST | |||
| 49.00 | 8.20 | 10.20 | 7.00 | 0.00 | 0.00% | 0 | 23 | 0.95 | 0.85 | 0.02 | -0.09 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 49.50 | 9.40 | 9.80 | % | 0 | 0 | 0.93 | 0.84 | 0.02 | -0.09 | 4/25/2025 3:59:54 PM EST | |||
| 50.00 | 8.85 | 9.25 | 8.83 | +1.08 | +13.94% | 4 | 377 | 0.90 | 0.83 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 51.00 | 6.30 | 8.55 | 8.26 | +2.96 | +55.85% | 1 | 41 | 0.89 | 0.80 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 52.00 | 7.35 | 7.65 | 7.67 | +0.60 | +8.49% | 1 | 154 | 0.86 | 0.77 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 53.00 | 5.65 | 6.90 | 6.57 | +2.12 | +47.64% | 4 | 40 | 0.84 | 0.74 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 54.00 | 4.95 | 6.20 | 5.63 | -0.10 | -1.75% | 2 | 471 | 0.83 | 0.70 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 55.00 | 5.30 | 5.50 | 5.01 | +0.51 | +11.34% | 693 | 139 | 0.82 | 0.66 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 56.00 | 4.45 | 4.90 | 4.62 | +0.18 | +4.06% | 11 | 49 | 0.82 | 0.62 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 57.00 | 4.05 | 4.25 | 4.10 | +0.20 | +5.13% | 10 | 83 | 0.80 | 0.58 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 58.00 | 3.55 | 3.70 | 3.50 | +0.09 | +2.64% | 23 | 99 | 0.79 | 0.53 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 59.00 | 3.05 | 3.20 | 2.90 | -0.05 | -1.70% | 9 | 28 | 0.78 | 0.49 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 60.00 | 2.61 | 2.76 | 2.68 | +0.20 | +8.07% | 114 | 263 | 0.77 | 0.44 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 61.00 | 1.98 | 2.42 | 2.40 | +0.25 | +11.63% | 8 | 191 | 0.78 | 0.39 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 62.00 | 1.81 | 2.00 | 1.91 | +0.11 | +6.12% | 39 | 52 | 0.76 | 0.35 | 0.05 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 63.00 | 1.36 | 1.69 | 1.50 | +0.12 | +8.70% | 11 | 69 | 0.75 | 0.30 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 64.00 | 1.27 | 1.39 | 1.19 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.26 | 0.04 | -0.09 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 65.00 | 1.03 | 1.13 | 1.01 | -0.03 | -2.89% | 307 | 204 | 0.73 | 0.22 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 66.00 | 0.84 | 0.91 | 0.88 | +0.12 | +15.79% | 2 | 50 | 0.72 | 0.19 | 0.03 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 67.00 | 0.57 | 0.74 | 0.75 | +0.13 | +20.97% | 16 | 13 | 0.72 | 0.16 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 68.00 | 0.49 | 0.61 | 0.60 | +0.12 | +25.00% | 4 | 35 | 0.71 | 0.13 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 69.00 | 0.44 | 0.49 | 0.50 | +0.07 | +16.28% | 10 | 133 | 0.71 | 0.11 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 70.00 | 0.35 | 0.40 | 0.38 | +0.07 | +22.59% | 27 | 135 | 0.71 | 0.09 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 71.00 | 0.28 | 0.34 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.08 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 72.00 | 0.22 | 0.26 | 0.26 | +0.04 | +18.19% | 9 | 45 | 0.71 | 0.07 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 75.00 | 0.08 | 0.35 | 0.15 | +0.07 | +87.50% | 15 | 20 | 0.80 | 0.04 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 4/25/2025 3:59:54 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 | 0.11 | 0.07 | -0.05 | -41.67% | 10 | 41 | 1.31 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 40.00 | 0.13 | 0.48 | 0.16 | 0.00 | 0.00% | 1 | 42 | 1.19 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 41.00 | 0.12 | 0.51 | 0.27 | +0.04 | +17.40% | 4 | 61 | 1.14 | -0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 42.00 | 0.12 | 0.34 | 0.21 | -0.08 | -27.59% | 8 | 16 | 1.02 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 43.00 | 0.26 | 0.30 | 0.27 | -0.01 | -3.58% | 7 | 10 | 1.02 | -0.05 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 44.00 | 0.31 | 0.34 | 0.32 | -0.14 | -30.44% | 2 | 15 | 0.99 | -0.06 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 45.00 | 0.36 | 0.43 | 0.40 | -0.09 | -18.37% | 13 | 128 | 0.97 | -0.07 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 46.00 | 0.43 | 0.49 | 0.47 | -0.22 | -31.89% | 35 | 8 | 0.94 | -0.09 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 47.00 | 0.51 | 0.59 | 0.54 | -0.42 | -43.75% | 2 | 80 | 0.92 | -0.11 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 47.50 | 0.57 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.11 | 0.02 | -0.08 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 48.00 | 0.62 | 0.70 | 1.01 | -0.18 | -15.13% | 7 | 54 | 0.90 | -0.12 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 48.50 | 0.67 | 0.77 | 2.36 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.13 | 0.02 | -0.08 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 49.00 | 0.74 | 0.83 | 0.84 | -0.20 | -19.24% | 5 | 106 | 0.88 | -0.15 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 49.50 | 0.81 | 0.89 | 0.85 | -1.83 | -68.29% | 101 | 3 | 0.87 | -0.16 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 50.00 | 0.89 | 0.98 | 0.95 | -0.29 | -23.39% | 9 | 52 | 0.86 | -0.17 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 51.00 | 1.07 | 1.16 | 1.22 | -0.23 | -15.87% | 1 | 45 | 0.83 | -0.20 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 52.00 | 1.23 | 1.41 | 1.34 | -0.44 | -24.72% | 2 | 36 | 0.83 | -0.23 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 53.00 | 1.55 | 1.64 | 1.70 | -0.23 | -11.92% | 9 | 55 | 0.82 | -0.26 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 54.00 | 1.81 | 1.94 | 1.91 | -0.40 | -17.32% | 12 | 91 | 0.81 | -0.30 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 55.00 | 2.17 | 2.28 | 2.20 | -0.57 | -20.58% | 14 | 78 | 0.81 | -0.34 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 56.00 | 2.48 | 2.81 | 2.68 | -0.37 | -12.14% | 25 | 84 | 0.82 | -0.38 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 57.00 | 2.94 | 3.05 | 3.10 | -0.40 | -11.43% | 26 | 52 | 0.78 | -0.42 | 0.04 | -0.13 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 58.00 | 3.40 | 3.60 | 3.70 | -1.05 | -22.11% | 2 | 51 | 0.80 | -0.47 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 59.00 | 3.90 | 4.05 | 4.67 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.51 | 0.05 | -0.13 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 60.00 | 4.45 | 4.60 | 4.71 | -0.56 | -10.63% | 21 | 28 | 0.76 | -0.56 | 0.05 | -0.12 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 61.00 | 3.20 | 5.20 | 6.47 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.61 | 0.05 | -0.12 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 62.00 | 5.60 | 5.90 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.65 | 0.05 | -0.11 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 63.00 | 6.10 | 6.55 | 9.55 | 0.00 | 0.00% | 0 | 12 | 0.70 | -0.70 | 0.04 | -0.10 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 64.00 | 7.05 | 7.30 | 8.05 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.74 | 0.04 | -0.09 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 65.00 | 7.60 | 8.05 | 9.50 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.78 | 0.04 | -0.08 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 66.00 | 8.60 | 8.95 | % | 0 | 0 | 0.72 | -0.81 | 0.03 | -0.08 | 4/25/2025 3:59:54 PM EST | |||
| 67.00 | 9.45 | 9.80 | % | 0 | 0 | 0.72 | -0.84 | 0.03 | -0.07 | 4/25/2025 3:59:54 PM EST | |||
| 68.00 | 10.15 | 10.60 | % | 0 | 0 | 0.82 | -0.87 | 0.03 | -0.06 | 4/25/2025 3:59:54 PM EST | |||
| 69.00 | 11.20 | 11.60 | 14.65 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.89 | 0.02 | -0.05 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 70.00 | 11.75 | 12.40 | % | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.05 | 4/25/2025 3:59:54 PM EST | |||
| 71.00 | 12.55 | 13.55 | % | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.04 | 4/25/2025 3:59:54 PM EST | |||
| 72.00 | 13.65 | 14.40 | 17.29 | 0.00 | 0.00% | 0 | 22 | 0.86 | -0.93 | 0.02 | -0.04 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 75.00 | 16.40 | 17.45 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.03 | 4/25/2025 3:59:54 PM EST | |||
| 80.00 | 21.10 | 22.35 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:54 PM EST |