Options Chain for BLOCK INC CL A (XYZ) - $64.99 as of 6/6/2025 8:53:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.10 | 41.70 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 30.00 | 33.10 | 36.80 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 35.00 | 28.10 | 31.80 | 26.75 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 36.00 | 27.10 | 30.85 | 11.45 | 0.00 | 0.00% | 0 | 10 | 3.92 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:00 PM EST |
| 37.00 | 26.10 | 29.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 38.00 | 25.10 | 28.85 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 39.00 | 24.10 | 27.85 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 40.00 | 23.10 | 26.85 | 24.00 | -0.50 | -2.05% | 1 | 6 | 3.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 41.00 | 23.55 | 24.60 | 22.45 | 0.00 | 0.00% | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 42.00 | 22.40 | 23.65 | 16.00 | 0.00 | 0.00% | 0 | 10 | 2.98 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:00 PM EST |
| 43.00 | 21.80 | 23.60 | 20.45 | 0.00 | 0.00% | 0 | 147 | 2.77 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 44.00 | 20.50 | 21.55 | 11.95 | 0.00 | 0.00% | 0 | 8 | 2.68 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:00 PM EST |
| 45.00 | 19.35 | 20.60 | 17.11 | 0.00 | 0.00% | 0 | 32 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 PM EST |
| 46.00 | 19.00 | 19.70 | 18.45 | 0.00 | 0.00% | 0 | 155 | 1.62 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 47.00 | 17.65 | 18.50 | 16.88 | +0.48 | +2.93% | 1 | 69 | 2.39 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 48.00 | 16.60 | 17.45 | 17.20 | +1.77 | +11.48% | 1 | 34 | 2.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 49.00 | 15.90 | 16.40 | 16.09 | +1.64 | +11.35% | 7 | 52 | 1.58 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 50.00 | 15.00 | 15.55 | 15.08 | +1.37 | +10.00% | 11 | 129 | 1.29 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 51.00 | 13.80 | 14.40 | 14.08 | +1.50 | +11.93% | 47 | 88 | 1.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 52.00 | 13.00 | 13.20 | 12.92 | +1.22 | +10.43% | 86 | 105 | 1.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 53.00 | 12.00 | 12.20 | 12.01 | +1.46 | +13.84% | 3 | 141 | 1.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 54.00 | 10.80 | 11.35 | 11.29 | +0.99 | +9.62% | 2 | 39 | 1.05 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 55.00 | 10.00 | 10.20 | 10.17 | +0.84 | +9.01% | 23 | 119 | 1.39 | 0.99 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 56.00 | 8.75 | 9.40 | 8.19 | -0.77 | -8.60% | 2 | 87 | 1.39 | 0.99 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 57.00 | 8.05 | 8.25 | 8.13 | +1.61 | +24.70% | 49 | 158 | 1.21 | 0.95 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 58.00 | 7.10 | 8.15 | 7.19 | +1.13 | +18.65% | 11 | 101 | 1.19 | 0.92 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 59.00 | 6.10 | 6.30 | 6.26 | +0.96 | +18.12% | 11 | 168 | 0.71 | 0.90 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 60.00 | 5.20 | 5.35 | 5.45 | +1.35 | +32.93% | 27 | 307 | 0.45 | 0.88 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 61.00 | 4.35 | 4.45 | 4.45 | +0.85 | +23.62% | 61 | 218 | 0.45 | 0.85 | 0.06 | -0.08 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 62.00 | 3.50 | 3.65 | 3.58 | +0.88 | +32.60% | 25 | 619 | 0.45 | 0.80 | 0.07 | -0.09 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 63.00 | 2.78 | 2.87 | 2.84 | +0.68 | +31.49% | 174 | 468 | 0.44 | 0.72 | 0.09 | -0.10 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 64.00 | 2.16 | 2.24 | 2.21 | +0.63 | +39.88% | 578 | 363 | 0.45 | 0.62 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 65.00 | 1.62 | 1.70 | 1.65 | +0.44 | +36.37% | 939 | 1,682 | 0.45 | 0.52 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 66.00 | 1.18 | 1.27 | 1.23 | +0.40 | +48.20% | 843 | 1,119 | 0.46 | 0.42 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 67.00 | 0.88 | 0.94 | 0.89 | +0.28 | +45.91% | 10,442 | 1,146 | 0.47 | 0.34 | 0.09 | -0.11 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 68.00 | 0.63 | 0.70 | 0.67 | +0.20 | +42.56% | 1,506 | 634 | 0.47 | 0.26 | 0.08 | -0.10 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 69.00 | 0.45 | 0.51 | 0.48 | +0.17 | +54.84% | 3,804 | 3,053 | 0.49 | 0.20 | 0.06 | -0.09 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 70.00 | 0.32 | 0.38 | 0.35 | +0.10 | +40.00% | 1,736 | 972 | 0.50 | 0.15 | 0.05 | -0.07 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 71.00 | 0.24 | 0.27 | 0.26 | +0.08 | +44.45% | 4,282 | 75 | 0.51 | 0.11 | 0.04 | -0.06 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 72.00 | 0.17 | 0.21 | 0.19 | +0.06 | +46.16% | 5,636 | 541 | 0.53 | 0.08 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 73.00 | 0.13 | 0.16 | 0.16 | +0.06 | +60.00% | 38 | 44 | 0.55 | 0.06 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 74.00 | 0.10 | 0.14 | 0.11 | +0.02 | +22.23% | 71 | 117 | 0.57 | 0.05 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 75.00 | 0.08 | 0.25 | 0.07 | -0.01 | -12.50% | 10 | 144 | 0.63 | 0.03 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 80.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 121 | 1,121 | 0.66 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 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 | 0.53 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.62 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 30 | 2.37 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 185 | 2.31 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 23 | 2.17 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.20 | 0.20 | +0.08 | +66.67% | 2 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 41 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 PM EST |
| 46.00 | 0.01 | 0.36 | 0.01 | 0.00 | 0.00% | 101 | 74 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.15 | 0.30 | +0.16 | +114.29% | 2 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.12 | 0.02 | -0.01 | -33.34% | 9 | 106 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 84 | 1.53 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 52.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.77 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 214 | 1.19 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 503 | 1.11 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 55.00 | 0.01 | 0.13 | 0.06 | -0.07 | -53.85% | 17 | 182 | 0.68 | -0.01 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.67 | 0.14 | 0.00 | 0.00% | 0 | 429 | 1.04 | -0.01 | 0.01 | -0.02 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 57.00 | 0.05 | 0.31 | 0.12 | -0.02 | -14.29% | 38 | 410 | 0.63 | -0.05 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 58.00 | 0.11 | 0.12 | 0.11 | -0.13 | -54.17% | 128 | 542 | 0.53 | -0.08 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 59.00 | 0.14 | 0.16 | 0.16 | -0.17 | -51.52% | 509 | 167 | 0.50 | -0.10 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 60.00 | 0.21 | 0.22 | 0.22 | -0.29 | -56.87% | 163 | 328 | 0.47 | -0.12 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 61.00 | 0.32 | 0.36 | 0.34 | -0.33 | -49.26% | 125 | 141 | 0.47 | -0.15 | 0.06 | -0.08 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 62.00 | 0.49 | 0.54 | 0.51 | -0.45 | -46.88% | 275 | 148 | 0.46 | -0.20 | 0.07 | -0.09 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 63.00 | 0.76 | 0.81 | 0.80 | -0.54 | -40.30% | 276 | 229 | 0.45 | -0.28 | 0.09 | -0.10 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 64.00 | 1.11 | 1.16 | 1.15 | -0.70 | -37.84% | 212 | 89 | 0.45 | -0.38 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 65.00 | 1.56 | 1.64 | 1.57 | -0.73 | -31.74% | 565 | 324 | 0.46 | -0.48 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 66.00 | 2.13 | 3.25 | 2.23 | -0.97 | -30.32% | 238 | 87 | 0.46 | -0.58 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 67.00 | 2.79 | 2.90 | 2.91 | -0.74 | -20.28% | 86 | 150 | 0.47 | -0.66 | 0.09 | -0.11 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 68.00 | 3.50 | 3.70 | 3.65 | -3.00 | -45.12% | 1 | 9 | 0.47 | -0.74 | 0.08 | -0.10 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 69.00 | 2.97 | 5.95 | % | 0 | 0 | 1.07 | -0.80 | 0.06 | -0.09 | 6/6/2025 4:00:00 PM EST | |||
| 70.00 | 5.20 | 5.40 | 5.35 | -0.85 | -13.71% | 11 | 5 | 0.87 | -0.85 | 0.05 | -0.07 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 71.00 | 5.95 | 6.40 | % | 0 | 0 | 0.65 | -0.89 | 0.04 | -0.06 | 6/6/2025 4:00:00 PM EST | |||
| 72.00 | 6.40 | 7.70 | % | 0 | 0 | 1.24 | -0.92 | 0.03 | -0.05 | 6/6/2025 4:00:00 PM EST | |||
| 73.00 | 7.60 | 8.65 | % | 0 | 0 | 1.10 | -0.94 | 0.03 | -0.04 | 6/6/2025 4:00:00 PM EST | |||
| 74.00 | 8.55 | 9.70 | 9.86 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.95 | 0.02 | -0.03 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 75.00 | 9.55 | 10.55 | 13.13 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.97 | 0.01 | -0.02 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 80.00 | 14.50 | 15.55 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 6/6/2025 4:00:00 PM EST |