Options Chain for BLOCK INC CL A (XYZ) - $58.17 as of 5/13/2025 9:18:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.50 | 35.10 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 30.00 | 26.80 | 30.15 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 35.00 | 23.10 | 23.55 | 11.35 | 0.00 | 0.00% | 0 | 13 | 1.52 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 36.00 | 22.10 | 22.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 37.00 | 21.00 | 21.65 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 38.00 | 20.10 | 20.65 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 39.00 | 19.15 | 19.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 40.00 | 17.80 | 18.55 | 10.76 | 0.00 | 0.00% | 0 | 15 | 1.25 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 40.50 | 17.60 | 18.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 41.00 | 17.10 | 17.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 41.50 | 16.60 | 17.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 42.00 | 16.20 | 16.55 | 8.55 | 0.00 | 0.00% | 0 | 158 | 1.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 42.50 | 14.80 | 16.20 | 5.30 | 0.00 | 0.00% | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 43.00 | 13.50 | 15.55 | 12.85 | +0.85 | +7.09% | 1 | 72 | 1.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 43.50 | 14.70 | 15.20 | 7.75 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 44.00 | 14.15 | 14.70 | 6.57 | 0.00 | 0.00% | 0 | 23 | 1.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 44.50 | 13.65 | 14.20 | 5.85 | 0.00 | 0.00% | 0 | 13 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 45.00 | 12.30 | 13.55 | 13.69 | +4.09 | +42.61% | 9 | 705 | 0.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 45.50 | 12.65 | 13.20 | 9.55 | +4.10 | +75.23% | 1 | 50 | 1.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 46.00 | 12.20 | 12.55 | 9.00 | 0.00 | 0.00% | 0 | 532 | 0.89 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 46.50 | 11.45 | 12.25 | 7.60 | 0.00 | 0.00% | 0 | 54 | 0.91 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 47.00 | 10.95 | 11.60 | 11.20 | +3.20 | +40.00% | 11 | 201 | 0.83 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 47.50 | 9.85 | 11.15 | 7.75 | +0.46 | +6.31% | 1 | 69 | 0.92 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 48.00 | 9.20 | 10.60 | 10.39 | +3.39 | +48.43% | 5 | 136 | 0.81 | 0.98 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 48.50 | 8.90 | 10.20 | 8.40 | +1.97 | +30.64% | 5 | 15 | 0.88 | 0.98 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 49.00 | 9.25 | 9.60 | 8.89 | +3.41 | +62.23% | 8 | 118 | 0.74 | 0.97 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 49.50 | 8.75 | 9.30 | 7.70 | +2.30 | +42.60% | 2 | 42 | 0.81 | 0.97 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 50.00 | 8.15 | 8.50 | 8.57 | +3.32 | +63.24% | 115 | 648 | 0.67 | 0.96 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 51.00 | 7.20 | 7.55 | 7.85 | +3.30 | +72.53% | 98 | 582 | 0.51 | 0.94 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 52.00 | 6.25 | 6.60 | 6.70 | +3.43 | +104.90% | 128 | 439 | 0.44 | 0.91 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 53.00 | 5.55 | 5.65 | 5.90 | +2.90 | +96.67% | 57 | 141 | 0.52 | 0.87 | 0.04 | -0.06 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 54.00 | 4.70 | 4.80 | 4.20 | +1.95 | +86.67% | 92 | 363 | 0.53 | 0.82 | 0.05 | -0.07 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 55.00 | 3.90 | 4.00 | 4.25 | +2.40 | +129.73% | 365 | 672 | 0.52 | 0.77 | 0.06 | -0.08 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 56.00 | 3.15 | 3.30 | 3.40 | +2.01 | +144.61% | 754 | 384 | 0.51 | 0.70 | 0.07 | -0.09 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 57.00 | 2.54 | 2.64 | 2.66 | +1.69 | +174.23% | 919 | 487 | 0.50 | 0.62 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 58.00 | 2.02 | 2.09 | 2.09 | +1.36 | +186.31% | 311 | 578 | 0.51 | 0.54 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 59.00 | 1.55 | 1.62 | 1.65 | +1.13 | +217.31% | 274 | 267 | 0.50 | 0.45 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 60.00 | 1.20 | 1.25 | 1.22 | +0.86 | +238.89% | 1,054 | 725 | 0.51 | 0.37 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 61.00 | 0.89 | 0.94 | 0.96 | +0.69 | +255.56% | 114 | 48 | 0.51 | 0.30 | 0.07 | -0.09 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 62.00 | 0.67 | 0.71 | 0.73 | +0.57 | +356.25% | 79 | 37 | 0.52 | 0.24 | 0.07 | -0.08 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 63.00 | 0.50 | 0.54 | 0.51 | +0.35 | +218.75% | 319 | 69 | 0.52 | 0.19 | 0.06 | -0.07 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 64.00 | 0.36 | 0.40 | 0.43 | +0.32 | +290.91% | 212 | 365 | 0.53 | 0.15 | 0.05 | -0.06 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 65.00 | 0.27 | 0.30 | 0.33 | +0.28 | +560.00% | 148 | 39 | 0.54 | 0.11 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 66.00 | 0.20 | 0.24 | 0.23 | +0.18 | +360.00% | 58 | 19 | 0.55 | 0.09 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 67.00 | 0.15 | 0.18 | 0.17 | +0.14 | +466.67% | 17 | 30 | 0.56 | 0.07 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 68.00 | 0.09 | 0.15 | 0.11 | +0.06 | +120.00% | 5 | 67 | 0.57 | 0.05 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 69.00 | 0.06 | 0.14 | 0.11 | +0.07 | +175.00% | 11 | 9 | 0.58 | 0.04 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 80 | 120 | 0.59 | 0.03 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.05 | 0.04 | +0.02 | +100.00% | 12 | 489 | 0.65 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 5 | 313 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 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 | 0.31 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.31 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 100 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:57 PM EST |
| 40.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 325 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 268 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.21 | 0.02 | -0.02 | -50.00% | 1 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.23 | 0.03 | -0.04 | -57.15% | 4 | 120 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.36 | 0.13 | 0.00 | 0.00% | 0 | 67 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 44.00 | 0.02 | 0.20 | 0.21 | +0.15 | +250.00% | 20 | 208 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 44.50 | 0.00 | 0.03 | 0.04 | -0.03 | -42.86% | 1 | 36 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.12 | 0.04 | -0.02 | -33.34% | 6 | 93 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.23 | 0.05 | -0.05 | -50.00% | 5 | 81 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.20 | 0.04 | -0.02 | -33.34% | 4 | 61 | 0.67 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 46.50 | 0.01 | 0.23 | 0.02 | -0.09 | -81.82% | 1 | 218 | 0.62 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 47.00 | 0.01 | 0.24 | 0.09 | -0.05 | -35.72% | 1 | 254 | 0.59 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 47.50 | 0.01 | 0.12 | 0.11 | -0.05 | -31.25% | 20 | 542 | 0.74 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 48.00 | 0.01 | 0.25 | 0.13 | -0.06 | -31.58% | 22 | 335 | 0.84 | -0.02 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 48.50 | 0.01 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 556 | 0.76 | -0.02 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 49.00 | 0.02 | 0.24 | 0.06 | -0.19 | -76.00% | 69 | 141 | 0.69 | -0.03 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 49.50 | 0.05 | 0.28 | 0.09 | -0.23 | -71.88% | 3 | 1,386 | 0.67 | -0.03 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 50.00 | 0.01 | 0.30 | 0.10 | -0.22 | -68.75% | 17 | 580 | 0.60 | -0.04 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 51.00 | 0.14 | 0.17 | 0.13 | -0.33 | -71.74% | 76 | 262 | 0.55 | -0.06 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 52.00 | 0.21 | 0.23 | 0.18 | -0.49 | -73.14% | 158 | 928 | 0.52 | -0.09 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 53.00 | 0.31 | 0.34 | 0.32 | -0.61 | -65.60% | 9,717 | 10,374 | 0.52 | -0.13 | 0.04 | -0.06 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 54.00 | 0.45 | 0.49 | 0.45 | -0.82 | -64.57% | 426 | 615 | 0.50 | -0.18 | 0.05 | -0.07 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 55.00 | 0.65 | 0.68 | 0.59 | -1.16 | -66.29% | 911 | 654 | 0.50 | -0.23 | 0.06 | -0.08 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 56.00 | 0.93 | 0.99 | 0.85 | -1.41 | -62.39% | 231 | 40 | 0.49 | -0.30 | 0.07 | -0.09 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 57.00 | 1.29 | 1.35 | 1.23 | -1.84 | -59.94% | 282 | 166 | 0.49 | -0.38 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 58.00 | 1.72 | 1.81 | 1.71 | -2.34 | -57.78% | 223 | 13 | 0.49 | -0.46 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 59.00 | 2.28 | 2.35 | 2.23 | -8.95 | -80.06% | 2 | 31 | 0.49 | -0.55 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 60.00 | 2.90 | 2.97 | 2.84 | -2.96 | -51.04% | 50 | 60 | 0.49 | -0.63 | 0.08 | -0.10 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 61.00 | 3.55 | 3.70 | 4.20 | -1.45 | -25.67% | 5 | 1 | 0.49 | -0.70 | 0.07 | -0.09 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 62.00 | 4.35 | 4.45 | 5.36 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.76 | 0.07 | -0.08 | 5/1/2025 | 5/13/2025 3:59:57 PM EST |
| 63.00 | 5.15 | 5.30 | 5.10 | -11.55 | -69.37% | 76 | 2 | 0.50 | -0.81 | 0.06 | -0.07 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 64.00 | 6.00 | 6.60 | 18.01 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.85 | 0.05 | -0.06 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 65.00 | 6.95 | 7.10 | 7.85 | -2.76 | -26.02% | 30 | 12 | 0.55 | -0.89 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 66.00 | 7.55 | 8.85 | 9.12 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.91 | 0.03 | -0.05 | 4/28/2025 | 5/13/2025 3:59:57 PM EST |
| 67.00 | 8.60 | 9.90 | 8.91 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.93 | 0.03 | -0.04 | 4/29/2025 | 5/13/2025 3:59:57 PM EST |
| 68.00 | 9.50 | 10.00 | 9.64 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.03 | 4/29/2025 | 5/13/2025 3:59:57 PM EST |
| 69.00 | 10.45 | 11.00 | % | 0 | 0 | 0.81 | -0.96 | 0.02 | -0.03 | 5/13/2025 3:59:57 PM EST | |||
| 70.00 | 11.45 | 12.15 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.02 | 5/5/2025 | 5/13/2025 3:59:57 PM EST |
| 75.00 | 16.45 | 17.05 | 17.40 | -3.55 | -16.95% | 2 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 80.00 | 21.40 | 22.05 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |