Options Chain for BLOCK INC CL A (XYZ) - $62.46 as of 5/28/2025 5:31:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.80 | 38.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 30.00 | 29.80 | 33.55 | % | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 35.00 | 25.35 | 28.60 | 26.73 | +11.55 | +76.09% | 1 | 70 | 7.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 36.00 | 23.80 | 27.55 | 25.93 | % | 1 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 37.00 | 22.80 | 26.55 | 19.50 | 0.00 | 0.00% | 0 | 1 | 6.89 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 38.00 | 22.20 | 25.55 | 23.75 | % | 1 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 39.00 | 20.95 | 24.35 | 22.95 | % | 1 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 40.00 | 20.30 | 23.10 | 21.94 | 0.00 | 0.00% | 0 | 34 | 5.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 41.00 | 19.25 | 22.15 | 17.75 | 0.00 | 0.00% | 0 | 21 | 5.72 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 42.00 | 18.10 | 21.25 | 20.31 | 0.00 | 0.00% | 0 | 31 | 5.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 43.00 | 17.30 | 20.30 | 18.95 | 0.00 | 0.00% | 0 | 6 | 5.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 44.00 | 16.40 | 18.95 | 11.25 | 0.00 | 0.00% | 0 | 76 | 4.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:51 PM EST |
| 44.50 | 16.15 | 17.85 | 17.80 | +3.51 | +24.57% | 5 | 5 | 4.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 16.45 | 16.90 | 17.24 | 0.00 | 0.00% | 0 | 303 | 3.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 45.50 | 15.85 | 16.60 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 46.00 | 15.45 | 16.45 | 12.70 | 0.00 | 0.00% | 0 | 560 | 2.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 46.50 | 14.90 | 15.45 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 47.00 | 14.55 | 14.95 | 15.02 | +6.02 | +66.89% | 1 | 239 | 2.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 47.50 | 13.80 | 14.50 | 9.56 | 0.00 | 0.00% | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:51 PM EST |
| 48.00 | 13.45 | 14.80 | 13.89 | +0.29 | +2.14% | 2 | 140 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 48.50 | 12.90 | 13.50 | 10.25 | 0.00 | 0.00% | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 49.00 | 12.50 | 13.80 | 12.61 | -0.09 | -0.71% | 4 | 175 | 2.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 49.50 | 11.95 | 12.65 | 9.30 | 0.00 | 0.00% | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 50.00 | 11.50 | 12.75 | 12.10 | +0.06 | +0.50% | 4 | 269 | 1.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 51.00 | 10.60 | 11.75 | 10.65 | -0.40 | -3.62% | 1 | 262 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 52.00 | 9.55 | 9.90 | 10.10 | -0.25 | -2.42% | 27 | 355 | 2.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 53.00 | 8.55 | 8.90 | 9.04 | +0.02 | +0.23% | 63 | 427 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 54.00 | 7.55 | 7.90 | 7.82 | -0.30 | -3.70% | 7 | 205 | 1.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 6.65 | 6.90 | 7.15 | +0.27 | +3.93% | 16 | 212 | 1.17 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 56.00 | 5.60 | 5.90 | 5.62 | -0.28 | -4.75% | 2 | 234 | 0.96 | 0.97 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 57.00 | 4.65 | 5.85 | 4.50 | -0.40 | -8.17% | 25 | 1,534 | 1.21 | 0.96 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 58.00 | 3.80 | 3.95 | 4.00 | -0.15 | -3.62% | 8 | 1,041 | 0.48 | 0.93 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 59.00 | 2.87 | 3.15 | 3.07 | -0.33 | -9.71% | 41 | 1,842 | 0.62 | 0.88 | 0.09 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 2.04 | 2.14 | 1.95 | -0.42 | -17.73% | 6,225 | 8,210 | 0.50 | 0.79 | 0.13 | -0.20 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 61.00 | 1.35 | 1.41 | 1.26 | -0.64 | -33.69% | 155 | 1,526 | 0.49 | 0.64 | 0.17 | -0.24 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 62.00 | 0.81 | 0.86 | 0.78 | -0.54 | -40.91% | 680 | 1,539 | 0.50 | 0.47 | 0.17 | -0.24 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 63.00 | 0.44 | 0.49 | 0.45 | -0.35 | -43.75% | 7,370 | 9,053 | 0.51 | 0.32 | 0.14 | -0.21 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 64.00 | 0.22 | 0.26 | 0.26 | -0.27 | -50.95% | 6,326 | 3,735 | 0.51 | 0.20 | 0.10 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 0.12 | 0.13 | 0.13 | -0.18 | -58.07% | 7,313 | 5,424 | 0.54 | 0.12 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 66.00 | 0.06 | 0.08 | 0.08 | -0.10 | -55.56% | 287 | 2,328 | 0.57 | 0.06 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 67.00 | 0.03 | 0.06 | 0.05 | -0.06 | -54.55% | 6,073 | 3,323 | 0.63 | 0.03 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 68.00 | 0.01 | 0.08 | 0.03 | -0.04 | -57.15% | 4,882 | 100 | 0.68 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 140 | 0.83 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 456 | 374 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 409 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 226 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 172 | 3.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 21 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 25 | 2.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 271 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 286 | 2.54 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 2 | 134 | 2.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 125 | 2.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 237 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 44.50 | 0.00 | 0.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 13 | 1,372 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 160 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 74 | 1.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.06 | 0.69 | 0.00 | 0.00% | 0 | 185 | 1.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 69 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 49.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 3 | 920 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 1 | 255 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.06 | 0.47 | +0.43 | +1,075.00% | 1 | 278 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.06 | 0.50 | +0.48 | +2,400.00% | 1 | 725 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 0.07 | 0.03 | +0.01 | +50.00% | 16 | 515 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 0.02 | 0.08 | 0.02 | -0.03 | -60.00% | 50 | 614 | 0.84 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 56.00 | 0.01 | 0.09 | 0.03 | -0.03 | -50.00% | 83 | 526 | 0.71 | -0.03 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 57.00 | 0.04 | 0.07 | 0.05 | -0.05 | -50.00% | 70 | 699 | 0.65 | -0.04 | 0.04 | -0.07 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 58.00 | 0.07 | 0.10 | 0.07 | -0.09 | -56.25% | 326 | 392 | 0.59 | -0.07 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 59.00 | 0.14 | 0.17 | 0.15 | -0.10 | -40.00% | 37 | 369 | 0.55 | -0.12 | 0.09 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 0.28 | 0.32 | 0.34 | -0.11 | -24.45% | 162 | 769 | 0.53 | -0.21 | 0.13 | -0.20 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 61.00 | 0.57 | 0.61 | 0.64 | -0.08 | -11.12% | 268 | 353 | 0.52 | -0.36 | 0.17 | -0.24 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 62.00 | 1.01 | 1.07 | 1.10 | -0.04 | -3.51% | 131 | 327 | 0.52 | -0.53 | 0.17 | -0.24 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 63.00 | 1.63 | 1.73 | 1.65 | -0.20 | -10.82% | 1 | 49 | 0.53 | -0.68 | 0.14 | -0.21 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 64.00 | 2.00 | 2.56 | 2.26 | -0.34 | -13.08% | 4 | 27 | 0.79 | -0.80 | 0.10 | -0.16 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 2.99 | 4.50 | 3.25 | 0.00 | 0.00% | 0 | 18 | 1.10 | -0.88 | 0.07 | -0.11 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 66.00 | 4.20 | 4.85 | 4.15 | -3.04 | -42.29% | 4 | 6 | 1.07 | -0.94 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 67.00 | 5.05 | 5.85 | 9.01 | 0.00 | 0.00% | 0 | 0 | 1.87 | -0.97 | 0.02 | -0.03 | 4/29/2025 | 5/28/2025 3:59:51 PM EST |
| 68.00 | 5.25 | 6.55 | 9.41 | 0.00 | 0.00% | 0 | 1 | 2.06 | -0.98 | 0.01 | -0.01 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 69.00 | 7.15 | 7.65 | 7.35 | -0.10 | -1.35% | 2 | 3 | 1.36 | -0.99 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 8.05 | 8.65 | 7.80 | -17.18 | -68.78% | 6 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 13.15 | 13.50 | 13.60 | % | 3 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST | |
| 80.00 | 17.90 | 18.65 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |