Options Chain for BLOCK INC CL A (XYZ) - $46.64 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.35 | 22.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 16.35 | 17.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 11.60 | 12.05 | 11.35 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 10.45 | 12.55 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 37.00 | 9.50 | 10.15 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 38.00 | 8.70 | 9.20 | % | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 39.00 | 6.95 | 8.25 | % | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 6.10 | 7.20 | 6.04 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.90 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 40.50 | 5.60 | 6.75 | % | 0 | 0 | 0.61 | 0.88 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 41.00 | 6.10 | 6.25 | % | 0 | 0 | 0.56 | 0.87 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 41.50 | 4.75 | 5.95 | % | 0 | 0 | 0.75 | 0.85 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 42.00 | 4.35 | 5.40 | 4.01 | -1.69 | -29.65% | 1 | 156 | 0.54 | 0.83 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 4.50 | 5.05 | % | 0 | 0 | 0.46 | 0.81 | 0.05 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 43.00 | 4.35 | 4.60 | 4.26 | -0.27 | -5.96% | 139 | 1 | 0.53 | 0.78 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.50 | 3.45 | 4.20 | 4.42 | % | 6 | 0 | 0.52 | 0.76 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 44.00 | 3.70 | 4.00 | 2.91 | -0.84 | -22.40% | 9 | 30 | 0.56 | 0.73 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.50 | 3.35 | 3.65 | % | 0 | 0 | 0.58 | 0.70 | 0.07 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 2.82 | 3.15 | 3.10 | +0.10 | +3.34% | 848 | 456 | 0.51 | 0.66 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.50 | 2.67 | 2.85 | 2.70 | % | 56 | 0 | 0.51 | 0.63 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 46.00 | 2.42 | 2.56 | 2.49 | +0.15 | +6.41% | 365 | 318 | 0.51 | 0.59 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.50 | 2.14 | 2.28 | 2.10 | % | 34 | 0 | 0.50 | 0.55 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 47.00 | 1.90 | 2.06 | 2.09 | +0.12 | +6.10% | 114 | 195 | 0.50 | 0.51 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 1.67 | 1.91 | 1.57 | % | 2 | 0 | 0.51 | 0.47 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 48.00 | 1.46 | 1.56 | 1.38 | -0.12 | -8.00% | 52 | 81 | 0.49 | 0.43 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.50 | 1.25 | 1.36 | 1.26 | % | 6 | 0 | 0.49 | 0.39 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 49.00 | 1.07 | 1.24 | 1.04 | -0.04 | -3.71% | 23 | 98 | 0.51 | 0.36 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 49.50 | 0.96 | 1.02 | 0.96 | % | 8 | 0 | 0.48 | 0.32 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 50.00 | 0.81 | 0.88 | 0.87 | +0.01 | +1.17% | 552 | 1,052 | 0.48 | 0.29 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 51.00 | 0.58 | 0.67 | 0.65 | -0.07 | -9.73% | 49 | 288 | 0.48 | 0.23 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 52.00 | 0.41 | 0.49 | 0.38 | -0.10 | -20.84% | 13 | 317 | 0.48 | 0.18 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 53.00 | 0.28 | 0.44 | 0.35 | +0.01 | +2.95% | 6 | 21 | 0.51 | 0.14 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 54.00 | 0.23 | 0.27 | 0.20 | -0.05 | -20.00% | 9 | 36 | 0.49 | 0.11 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.17 | 0.22 | 0.18 | -0.04 | -18.19% | 35 | 435 | 0.50 | 0.09 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.36 | 0.12 | -0.06 | -33.34% | 1 | 49 | 0.52 | 0.06 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.27 | 0.11 | -0.01 | -8.34% | 15 | 45 | 0.54 | 0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.18 | 0.08 | -0.33 | -80.49% | 16 | 44 | 0.47 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.64 | 0.07 | 0.00 | 0.00% | 0 | 145 | 0.90 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.02 | 0.12 | 0.10 | -0.23 | -69.70% | 43 | 302 | 0.56 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 61.00 | 0.01 | 0.56 | 0.03 | -0.03 | -50.00% | 1 | 17 | 0.71 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 18 | 1.01 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.18 | 0.03 | -0.01 | -25.00% | 1 | 60 | 0.79 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 64.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 129 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 12 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 1 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.98 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 46 | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 286 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.03 | 0.01 | -0.08 | -88.89% | 10 | 314 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.03 | -0.01 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.01 | 0.75 | 0.10 | % | 1 | 0 | 0.82 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 37.00 | 0.11 | 0.44 | 0.14 | % | 11 | 0 | 0.80 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 38.00 | 0.16 | 0.20 | % | 0 | 0 | 0.64 | -0.06 | 0.02 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 39.00 | 0.20 | 0.24 | 0.23 | % | 11 | 0 | 0.60 | -0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 40.00 | 0.28 | 0.32 | 0.31 | -0.03 | -8.83% | 32 | 358 | 0.58 | -0.10 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.50 | 0.32 | 0.36 | % | 0 | 0 | 0.57 | -0.12 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 41.00 | 0.38 | 0.41 | 0.42 | -0.06 | -12.50% | 7 | 273 | 0.56 | -0.13 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.50 | 0.44 | 0.48 | % | 0 | 0 | 0.56 | -0.15 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 42.00 | 0.52 | 0.56 | 0.58 | -0.03 | -4.92% | 48 | 52 | 0.54 | -0.17 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 0.60 | 0.65 | 0.75 | % | 27 | 0 | 0.54 | -0.19 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 43.00 | 0.71 | 0.79 | 0.86 | +0.05 | +6.18% | 21 | 87 | 0.53 | -0.22 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.50 | 0.80 | 0.90 | 0.89 | % | 53 | 0 | 0.52 | -0.24 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 44.00 | 0.96 | 1.04 | 1.10 | +0.03 | +2.81% | 25 | 170 | 0.52 | -0.27 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.50 | 1.11 | 1.19 | 1.26 | % | 20 | 0 | 0.52 | -0.30 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 45.00 | 1.27 | 1.35 | 1.43 | +0.10 | +7.52% | 58 | 54 | 0.51 | -0.34 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.50 | 1.46 | 1.59 | 1.68 | % | 24 | 0 | 0.51 | -0.37 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 46.00 | 1.66 | 2.05 | 1.87 | +0.16 | +9.36% | 40 | 24 | 0.50 | -0.41 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.50 | 1.86 | 2.00 | 2.09 | % | 10 | 0 | 0.49 | -0.45 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 47.00 | 2.14 | 2.27 | 2.36 | -0.01 | -0.43% | 111 | 67 | 0.50 | -0.49 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 2.41 | 2.55 | 2.60 | % | 49 | 0 | 0.49 | -0.53 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 48.00 | 2.69 | 2.83 | 2.86 | -0.24 | -7.75% | 6 | 308 | 0.49 | -0.57 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 48.50 | 2.90 | 3.10 | 3.30 | % | 1 | 0 | 0.48 | -0.61 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 49.00 | 3.30 | 3.45 | 3.35 | -0.40 | -10.67% | 6 | 43 | 0.49 | -0.64 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 49.50 | 3.65 | 4.35 | % | 0 | 0 | 0.49 | -0.68 | 0.07 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 4.00 | 4.15 | 4.60 | +0.40 | +9.53% | 18 | 422 | 0.48 | -0.71 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 51.00 | 4.70 | 5.90 | 5.22 | -0.48 | -8.43% | 8 | 54 | 0.47 | -0.77 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 52.00 | 4.75 | 6.05 | 5.70 | -0.08 | -1.39% | 2 | 12 | 0.51 | -0.82 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 53.00 | 6.45 | 7.60 | 7.17 | +0.41 | +6.07% | 1 | 33 | 0.48 | -0.86 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 54.00 | 7.25 | 7.75 | 7.45 | -0.37 | -4.74% | 5 | 15 | 0.62 | -0.89 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 8.25 | 8.55 | 8.70 | +0.02 | +0.23% | 3 | 36 | 0.50 | -0.91 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 56.00 | 8.95 | 9.70 | 9.92 | +6.77 | +214.93% | 3 | 5 | 0.67 | -0.94 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.00 | 10.20 | 10.55 | 11.33 | +0.95 | +9.16% | 3 | 44 | 0.60 | -0.95 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 58.00 | 10.85 | 11.50 | 11.97 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 59.00 | 12.10 | 12.55 | 13.30 | -0.80 | -5.68% | 1 | 31 | 0.75 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 13.15 | 14.00 | 13.94 | +0.12 | +0.87% | 33 | 32 | 0.67 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 61.00 | 13.85 | 15.25 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 62.00 | 14.50 | 17.25 | 5.36 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 63.00 | 15.30 | 18.00 | 16.65 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 64.00 | 17.00 | 18.80 | 18.01 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 18.10 | 18.55 | 19.27 | +0.92 | +5.02% | 2 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 66.00 | 19.00 | 19.95 | 9.12 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 67.00 | 19.95 | 21.85 | 8.91 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 68.00 | 20.80 | 23.20 | 9.64 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 69.00 | 21.95 | 22.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 23.20 | 25.30 | 23.30 | +11.74 | +101.56% | 3 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 26.80 | 30.15 | 20.95 | 0.00 | 0.00% | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 31.80 | 35.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |