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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.85 | 27.45 | 28.65 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 20.55 | 21.20 | 20.35 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.97 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 16.00 | 16.35 | 19.65 | 0.00 | 0.00% | 0 | 66 | 1.14 | 0.93 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 11.65 | 11.85 | 18.10 | 0.00 | 0.00% | 0 | 347 | 0.80 | 0.85 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 7.90 | 8.10 | 8.11 | -1.71 | -17.42% | 260 | 136 | 0.60 | 0.72 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 4.90 | 5.15 | 5.04 | -1.06 | -17.38% | 356 | 365 | 0.59 | 0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 2.85 | 2.95 | 2.90 | -0.77 | -20.99% | 334 | 1,845 | 0.57 | 0.40 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.51 | 1.63 | 1.58 | -0.29 | -15.51% | 666 | 2,561 | 0.56 | 0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.76 | 0.81 | 0.80 | -0.15 | -15.79% | 341 | 1,926 | 0.55 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.39 | 0.43 | 0.41 | -0.13 | -24.08% | 168 | 1,783 | 0.55 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.19 | 0.36 | 0.23 | -0.06 | -20.69% | 50 | 1,225 | 0.58 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.12 | 0.30 | 0.12 | -0.03 | -20.00% | 22 | 1,231 | 0.62 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.03 | 0.20 | 0.08 | -0.02 | -20.00% | 2 | 899 | 0.61 | 0.02 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | -0.08 | -57.15% | 1 | 733 | 0.60 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.15 | 0.03 | -0.06 | -66.67% | 1 | 970 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 353 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 351 | 1.39 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 191 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 202 | 1.52 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 39 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 107 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.16 | 0.54 | 0.00 | 0.00% | 0 | 94 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.03 | 0.26 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.07 | 0.36 | 0.23 | +0.06 | +35.30% | 25 | 177 | 0.72 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.49 | 0.52 | 0.52 | +0.15 | +40.55% | 35 | 218 | 0.68 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.90 | 1.20 | 1.09 | +0.32 | +41.56% | 307 | 393 | 0.63 | -0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 2.30 | 2.48 | 2.26 | +0.44 | +24.18% | 51 | 1,283 | 0.60 | -0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 4.30 | 4.55 | 4.35 | +1.03 | +31.03% | 56 | 1,864 | 0.58 | -0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 7.15 | 7.80 | 7.23 | +1.13 | +18.53% | 94 | 2,515 | 0.56 | -0.60 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 10.65 | 11.90 | 10.95 | +1.25 | +12.89% | 89 | 1,761 | 0.76 | -0.75 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 15.05 | 15.20 | 15.00 | +1.73 | +13.04% | 22 | 823 | 0.56 | -0.85 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 19.70 | 20.65 | 19.89 | +2.31 | +13.14% | 28 | 1,253 | 0.79 | -0.91 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 24.50 | 24.85 | 24.78 | +2.28 | +10.14% | 11 | 207 | 0.98 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 29.25 | 30.00 | 23.80 | 0.00 | 0.00% | 0 | 22 | 1.03 | -0.97 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 33.90 | 35.50 | 35.29 | 0.00 | 0.00% | 0 | 32 | 1.23 | -0.98 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 38.70 | 40.65 | 31.94 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 43.70 | 45.70 | 29.69 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 48.55 | 51.55 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 53.45 | 56.55 | 43.63 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 58.55 | 61.60 | 25.30 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 63.55 | 66.55 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 68.55 | 71.55 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 73.45 | 76.55 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 78.55 | 81.55 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |