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 | 20.00 | 21.35 | % | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 15.65 | 16.15 | % | 0 | 0 | 1.29 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 12.20 | 12.45 | 15.22 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.89 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 10.30 | 11.60 | 11.80 | -6.40 | -35.17% | 1 | 3 | 0.92 | 0.87 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 46.00 | 10.50 | 10.75 | 17.85 | 0.00 | 0.00% | 0 | 35 | 0.92 | 0.85 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 47.00 | 9.65 | 9.95 | 16.15 | 0.00 | 0.00% | 0 | 35 | 0.91 | 0.83 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 48.00 | 8.10 | 9.15 | 9.20 | % | 20 | 0 | 0.52 | 0.80 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 49.00 | 8.10 | 8.40 | 14.55 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.78 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 7.40 | 7.65 | 7.60 | -6.04 | -44.29% | 28 | 1 | 0.63 | 0.75 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 6.75 | 7.15 | 7.00 | -1.00 | -12.50% | 5 | 15 | 0.65 | 0.71 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 5.95 | 6.30 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.68 | 0.04 | -0.06 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 5.45 | 5.70 | 7.25 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.64 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 4.95 | 5.10 | 5.06 | -1.44 | -22.16% | 12 | 3 | 0.62 | 0.60 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 4.45 | 4.60 | 4.50 | -1.28 | -22.15% | 65 | 31 | 0.62 | 0.56 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 3.90 | 4.15 | 4.15 | % | 4 | 0 | 0.62 | 0.52 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 57.00 | 3.45 | 3.65 | 3.56 | -1.06 | -22.95% | 36 | 49 | 0.61 | 0.48 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 2.96 | 3.25 | 3.16 | -1.04 | -24.77% | 98 | 133 | 0.60 | 0.44 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 2.61 | 2.83 | 2.79 | -0.86 | -23.57% | 31 | 59 | 0.60 | 0.40 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 2.24 | 2.48 | 2.46 | -0.86 | -25.91% | 132 | 141 | 0.59 | 0.37 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 1.97 | 2.26 | 2.05 | -0.70 | -25.46% | 15 | 45 | 0.59 | 0.34 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 1.71 | 1.88 | 1.94 | -0.66 | -25.39% | 53 | 35 | 0.57 | 0.31 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 1.48 | 1.62 | 1.63 | -0.42 | -20.49% | 2 | 23 | 0.56 | 0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 1.27 | 1.40 | 2.10 | 0.00 | 0.00% | 0 | 64 | 0.57 | 0.25 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.09 | 1.20 | 1.23 | -0.28 | -18.55% | 30 | 130 | 0.56 | 0.22 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 0.92 | 1.04 | 0.97 | -0.58 | -37.42% | 28 | 18 | 0.82 | 0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 0.78 | 0.91 | 0.78 | -0.40 | -33.90% | 5 | 307 | 0.77 | 0.18 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.68 | 0.78 | 0.66 | -0.31 | -31.96% | 23 | 51 | 0.58 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 0.55 | 0.66 | 0.60 | -0.55 | -47.83% | 4 | 21 | 0.55 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.46 | 0.59 | 1.05 | +0.37 | +54.42% | 39 | 175 | 0.58 | 0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 0.39 | 0.50 | 0.42 | -0.19 | -31.15% | 3 | 15 | 0.88 | 0.11 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 0.32 | 0.42 | 0.36 | -0.20 | -35.72% | 3 | 24 | 0.84 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.27 | 0.37 | 0.33 | -0.09 | -21.43% | 1 | 10 | 0.91 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.19 | 0.28 | 0.20 | -0.11 | -35.49% | 3 | 130 | 0.78 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 36 | 0.96 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.04 | 0.26 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.27 | 0.40 | 0.33 | +0.16 | +94.12% | 64 | 2 | 1.14 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 44.00 | 0.62 | 0.76 | 0.70 | +0.23 | +48.94% | 1 | 2 | 0.58 | -0.11 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.78 | 0.89 | 0.81 | +0.28 | +52.83% | 6 | 34 | 0.67 | -0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 46.00 | 0.93 | 1.05 | 1.02 | +0.33 | +47.83% | 2 | 1 | 0.66 | -0.15 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 47.00 | 1.09 | 1.24 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.17 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 48.00 | 1.31 | 1.45 | 1.50 | +0.87 | +138.10% | 36 | 23 | 0.61 | -0.20 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 49.00 | 1.58 | 1.84 | 1.69 | +0.55 | +48.25% | 2 | 8 | 0.63 | -0.22 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 1.86 | 1.99 | 2.00 | +0.71 | +55.04% | 15 | 53 | 0.62 | -0.25 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 2.18 | 2.32 | 1.44 | 0.00 | 0.00% | 0 | 18 | 0.62 | -0.29 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 2.52 | 2.67 | 2.61 | +1.41 | +117.50% | 5 | 138 | 0.62 | -0.32 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 2.86 | 3.15 | 3.01 | +0.75 | +33.19% | 5 | 51 | 0.61 | -0.36 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 3.35 | 3.50 | 3.45 | +1.05 | +43.75% | 12 | 161 | 0.62 | -0.40 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 3.85 | 4.10 | 3.85 | +0.85 | +28.34% | 6 | 102 | 0.61 | -0.44 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 4.30 | 4.50 | 4.59 | +2.75 | +149.46% | 7 | 13 | 0.61 | -0.48 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 4.85 | 5.15 | 5.17 | +1.42 | +37.87% | 28 | 32 | 0.60 | -0.52 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 5.45 | 5.70 | 5.33 | +1.48 | +38.45% | 30 | 6 | 0.61 | -0.56 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 5.60 | 6.25 | 6.40 | +1.62 | +33.90% | 8 | 16 | 0.56 | -0.60 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 6.65 | 6.90 | 6.60 | +1.55 | +30.70% | 7 | 39 | 0.58 | -0.63 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 7.35 | 7.60 | 4.60 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.66 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 7.90 | 8.70 | 7.15 | +2.46 | +52.46% | 9 | 1 | 0.54 | -0.69 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 8.85 | 9.05 | 9.05 | +1.90 | +26.58% | 30 | 84 | 0.54 | -0.72 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 9.45 | 9.90 | 8.90 | +2.14 | +31.66% | 3 | 11 | 0.80 | -0.75 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 10.40 | 10.70 | 10.90 | +2.24 | +25.87% | 33 | 128 | 0.79 | -0.78 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 11.20 | 11.45 | 9.80 | 0.00 | 0.00% | 0 | 53 | 0.81 | -0.80 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 12.05 | 12.30 | 8.30 | 0.00 | 0.00% | 0 | 60 | 0.67 | -0.82 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 12.85 | 13.20 | 12.03 | +2.71 | +29.08% | 2 | 2 | 0.81 | -0.84 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 13.75 | 14.10 | 14.21 | +5.85 | +69.98% | 5 | 96 | 0.83 | -0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 14.70 | 15.05 | 14.65 | +5.19 | +54.87% | 7 | 38 | 0.87 | -0.88 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 15.55 | 16.10 | % | 0 | 0 | 1.02 | -0.89 | 0.02 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 72.00 | 16.50 | 17.10 | % | 0 | 0 | 1.03 | -0.91 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 73.00 | 17.40 | 18.10 | 12.74 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.92 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 19.35 | 19.95 | 19.25 | +5.67 | +41.76% | 10 | 99 | 0.96 | -0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 24.15 | 24.95 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |