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 | 32.30 | 34.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 30.00 | 27.25 | 28.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 35.00 | 23.25 | 23.75 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 36.00 | 20.80 | 22.85 | 11.45 | 0.00 | 0.00% | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:57 PM EST |
| 37.00 | 19.75 | 21.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 38.00 | 19.20 | 20.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 39.00 | 17.75 | 19.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/13/2025 3:59:57 PM EST | |||
| 40.00 | 17.70 | 18.75 | 8.44 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 41.00 | 17.35 | 17.80 | 17.85 | +3.65 | +25.71% | 5 | 5 | 0.78 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 42.00 | 15.40 | 16.80 | 12.67 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 43.00 | 13.75 | 15.80 | 12.04 | 0.00 | 0.00% | 0 | 138 | 0.85 | 0.98 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 44.00 | 14.25 | 14.75 | 14.00 | % | 30 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST | |
| 45.00 | 13.50 | 13.95 | 10.95 | +1.18 | +12.08% | 1 | 34 | 0.65 | 0.96 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 46.00 | 11.55 | 12.90 | 12.05 | +3.05 | +33.89% | 7 | 153 | 0.36 | 0.95 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 47.00 | 11.55 | 12.35 | 11.50 | +2.90 | +33.73% | 7 | 56 | 0.68 | 0.93 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 48.00 | 10.60 | 11.10 | 7.53 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.91 | 0.02 | -0.03 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 49.00 | 7.85 | 11.00 | 5.55 | 0.00 | 0.00% | 0 | 23 | 0.29 | 0.89 | 0.02 | -0.03 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 50.00 | 7.90 | 9.20 | 8.93 | +3.23 | +56.67% | 13 | 116 | 0.63 | 0.86 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 51.00 | 7.60 | 9.25 | 7.67 | +2.87 | +59.80% | 3 | 51 | 0.44 | 0.84 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 52.00 | 6.20 | 8.45 | 6.18 | +1.81 | +41.42% | 1 | 69 | 0.49 | 0.81 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 53.00 | 6.40 | 7.55 | 3.92 | 0.00 | 0.00% | 0 | 73 | 0.58 | 0.77 | 0.04 | -0.05 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 54.00 | 4.90 | 7.45 | 5.13 | +2.03 | +65.49% | 1 | 20 | 0.55 | 0.73 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 55.00 | 5.00 | 5.25 | 5.22 | +2.36 | +82.52% | 28 | 112 | 0.46 | 0.69 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 56.00 | 3.75 | 4.55 | 3.95 | +1.67 | +73.25% | 35 | 46 | 0.41 | 0.65 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 57.00 | 3.00 | 3.95 | 3.40 | +1.62 | +91.02% | 4 | 8 | 0.41 | 0.60 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 58.00 | 2.88 | 3.40 | 3.40 | +1.90 | +126.67% | 71 | 45 | 0.44 | 0.55 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 59.00 | 2.77 | 2.98 | 2.80 | +1.55 | +124.00% | 2 | 51 | 0.47 | 0.49 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 60.00 | 2.35 | 2.48 | 2.48 | +1.38 | +125.46% | 115 | 63 | 0.46 | 0.44 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 61.00 | 1.85 | 2.18 | 2.16 | +1.29 | +148.28% | 9 | 10 | 0.45 | 0.38 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 62.00 | 1.66 | 1.79 | 1.80 | +1.36 | +309.10% | 15 | 9 | 0.46 | 0.33 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 63.00 | 1.39 | 1.51 | 0.60 | +0.08 | +15.39% | 3 | 20 | 0.46 | 0.28 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 64.00 | 1.00 | 1.25 | 1.24 | +0.77 | +163.83% | 12 | 1 | 0.44 | 0.24 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 65.00 | 0.86 | 1.04 | 1.02 | +0.65 | +175.68% | 31 | 11 | 0.45 | 0.20 | 0.04 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.88 | 0.86 | % | 5 | 0 | 0.37 | 0.16 | 0.04 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST | |
| 67.00 | 0.46 | 0.80 | 0.70 | +0.47 | +204.35% | 3 | 1 | 0.48 | 0.14 | 0.03 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 68.00 | 0.55 | 0.61 | 0.55 | +0.38 | +223.53% | 3 | 21 | 0.47 | 0.11 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 69.00 | 0.45 | 0.52 | % | 0 | 0 | 0.47 | 0.10 | 0.02 | -0.02 | 5/13/2025 3:59:57 PM EST | |||
| 70.00 | 0.38 | 0.45 | 0.43 | +0.24 | +126.32% | 105 | 114 | 0.48 | 0.08 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 75.00 | 0.16 | 0.22 | 0.20 | % | 2 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST | |
| 80.00 | 0.01 | 1.38 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 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 | 1.28 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.32 | 0.26 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.33 | 0.04 | % | 1 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST | |
| 37.00 | 0.01 | 0.90 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 38.00 | 0.01 | 1.34 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 39.00 | 0.01 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 5/13/2025 3:59:57 PM EST | |||
| 40.00 | 0.01 | 0.38 | 0.10 | -0.04 | -28.58% | 6 | 19 | 0.63 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 41.00 | 0.01 | 1.37 | 0.86 | 0.00 | 0.00% | 0 | 17 | 1.21 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 5/13/2025 3:59:57 PM EST |
| 42.00 | 0.05 | 0.97 | 0.16 | -0.36 | -69.24% | 8 | 7 | 0.77 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 43.00 | 0.01 | 0.96 | 0.16 | -0.43 | -72.89% | 7 | 7 | 0.71 | -0.02 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 44.00 | 0.02 | 0.50 | 0.17 | -1.15 | -87.13% | 55 | 4 | 0.61 | -0.03 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 45.00 | 0.20 | 0.23 | 0.13 | -0.20 | -60.61% | 17 | 146 | 0.57 | -0.04 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 46.00 | 0.25 | 0.28 | 0.48 | -0.03 | -5.89% | 5 | 52 | 0.56 | -0.05 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 47.00 | 0.28 | 0.33 | 0.49 | +0.08 | +19.52% | 5 | 34 | 0.55 | -0.07 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 48.00 | 0.25 | 0.40 | 0.51 | -3.29 | -86.58% | 3 | 1 | 0.50 | -0.09 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.68 | 0.64 | -0.10 | -13.52% | 21 | 94 | 0.44 | -0.11 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 50.00 | 0.50 | 0.61 | 0.55 | -0.49 | -47.12% | 25 | 66 | 0.49 | -0.14 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 51.00 | 0.65 | 0.74 | 0.83 | -0.45 | -35.16% | 8 | 10 | 0.48 | -0.16 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 52.00 | 0.83 | 1.09 | 1.26 | -0.33 | -20.76% | 3 | 10 | 0.50 | -0.19 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 53.00 | 1.04 | 1.27 | 1.06 | -0.85 | -44.51% | 33 | 9 | 0.49 | -0.23 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 54.00 | 1.29 | 1.60 | 1.52 | -0.88 | -36.67% | 20 | 17 | 0.48 | -0.27 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 55.00 | 1.58 | 1.82 | 1.68 | -1.58 | -48.47% | 32 | 11 | 0.47 | -0.31 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 56.00 | 1.95 | 2.30 | 2.82 | -7.26 | -72.03% | 3 | 2 | 0.48 | -0.35 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 57.00 | 2.35 | 2.54 | 2.30 | % | 22 | 0 | 0.46 | -0.40 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST | |
| 58.00 | 2.39 | 4.10 | % | 0 | 0 | 0.54 | -0.45 | 0.05 | -0.05 | 5/13/2025 3:59:57 PM EST | |||
| 59.00 | 3.30 | 3.50 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.51 | 0.05 | -0.05 | 5/1/2025 | 5/13/2025 3:59:57 PM EST |
| 60.00 | 3.90 | 4.85 | 4.43 | -9.06 | -67.17% | 40 | 2 | 0.52 | -0.56 | 0.05 | -0.05 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 61.00 | 4.55 | 4.95 | % | 0 | 0 | 0.47 | -0.62 | 0.05 | -0.05 | 5/13/2025 3:59:57 PM EST | |||
| 62.00 | 5.20 | 6.20 | % | 0 | 0 | 0.52 | -0.67 | 0.05 | -0.04 | 5/13/2025 3:59:57 PM EST | |||
| 63.00 | 4.90 | 7.05 | % | 0 | 0 | 0.54 | -0.72 | 0.05 | -0.04 | 5/13/2025 3:59:57 PM EST | |||
| 64.00 | 6.40 | 7.15 | % | 0 | 0 | 0.45 | -0.76 | 0.05 | -0.04 | 5/13/2025 3:59:57 PM EST | |||
| 65.00 | 6.95 | 7.95 | 18.87 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.80 | 0.04 | -0.03 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 66.00 | 8.30 | 9.25 | % | 0 | 0 | 0.54 | -0.84 | 0.04 | -0.03 | 5/13/2025 3:59:57 PM EST | |||
| 67.00 | 8.25 | 10.75 | % | 0 | 0 | 0.50 | -0.86 | 0.03 | -0.03 | 5/13/2025 3:59:57 PM EST | |||
| 68.00 | 10.00 | 11.45 | % | 0 | 0 | 0.61 | -0.89 | 0.03 | -0.02 | 5/13/2025 3:59:57 PM EST | |||
| 69.00 | 11.00 | 12.80 | % | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.02 | 5/13/2025 3:59:57 PM EST | |||
| 70.00 | 11.75 | 12.50 | 11.75 | % | 20 | 0 | 0.50 | -0.92 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:57 PM EST | |
| 75.00 | 16.55 | 17.05 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 5/13/2025 3:59:57 PM EST | |||
| 80.00 | 21.55 | 22.75 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |