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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.60 | 27.10 | 25.98 | 0.00 | 0.00% | 0 | 28 | 1.44 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 24.25 | 24.55 | 23.15 | -1.10 | -4.54% | 9 | 14 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 21.70 | 23.45 | 21.50 | % | 1 | 67 | 1.03 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 27.50 | 19.30 | 19.60 | 19.05 | -39.86 | -67.67% | 1 | 25 | 0.88 | 0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 16.80 | 17.15 | 16.67 | -0.24 | -1.42% | 2 | 36 | 0.82 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 14.40 | 14.80 | 14.27 | -40.31 | -73.86% | 3 | 86 | 0.71 | 0.95 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 11.90 | 12.40 | 12.25 | 0.00 | 0.00% | 0 | 63 | 0.62 | 0.92 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 9.90 | 10.05 | 9.55 | -0.14 | -1.45% | 116 | 85 | 0.57 | 0.88 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 7.75 | 7.85 | 7.80 | 0.00 | 0.00% | 27 | 126 | 0.53 | 0.82 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 5.80 | 5.95 | 5.90 | +0.30 | +5.36% | 212 | 723 | 0.51 | 0.74 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 4.15 | 4.25 | 4.25 | +0.10 | +2.41% | 580 | 1,632 | 0.49 | 0.63 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 2.83 | 2.94 | 2.85 | 0.00 | 0.00% | 1,109 | 1,075 | 0.47 | 0.51 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 1.83 | 1.92 | 1.90 | +0.07 | +3.83% | 1,344 | 3,430 | 0.46 | 0.38 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 1.13 | 1.20 | 1.15 | -0.02 | -1.71% | 733 | 750 | 0.46 | 0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.68 | 0.75 | 0.72 | +0.03 | +4.35% | 1,745 | 5,090 | 0.46 | 0.18 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 0.41 | 0.46 | 0.44 | 0.00 | 0.00% | 165 | 1,463 | 0.46 | 0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.28 | 0.30 | 0.30 | +0.02 | +7.15% | 320 | 3,520 | 0.47 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 0.16 | 0.23 | 0.18 | -0.02 | -10.00% | 26 | 1,875 | 0.49 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.13 | 0.18 | 0.15 | -0.01 | -6.25% | 824 | 18,709 | 0.52 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 0.10 | 0.13 | 0.10 | -0.01 | -9.10% | 22 | 3,008 | 0.53 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.09 | 0.10 | 0.10 | +0.01 | +11.12% | 1,082 | 4,316 | 0.56 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 0.05 | 0.31 | 0.07 | -0.01 | -12.50% | 30 | 1,375 | 0.80 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.11 | 0.08 | +0.02 | +33.34% | 10 | 4,740 | 0.62 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 0.01 | 0.21 | 0.05 | +0.01 | +25.00% | 10 | 3,704 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.27 | 0.05 | 0.00 | 0.00% | 1,056 | 5,988 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 0.02 | 0.21 | 0.07 | +0.02 | +40.00% | 2 | 602 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 18 | 1,870 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 2,046 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.02 | 0.05 | 0.05 | +0.03 | +150.00% | 3 | 2,978 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 988 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.03 | 0.05 | 0.03 | +0.01 | +50.00% | 10 | 2,260 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,120 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 150 | 9,504 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.03 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 3,350 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 67 | 4,041 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 8 | 2,157 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 12 | 3,873 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 25 | 3,026 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 137 | 18,741 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,617 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,915 | 1.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 6,459 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 107 | 197 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 154 | 1.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 146 | 0.91 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 0.01 | 0.16 | 0.15 | -0.01 | -6.25% | 1 | 643 | 0.71 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 661 | 0.75 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 0.07 | 0.44 | 0.23 | -0.01 | -4.17% | 101 | 196 | 0.68 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.34 | 0.37 | 0.33 | -0.02 | -5.72% | 160 | 565 | 0.61 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 0.21 | 0.70 | 0.53 | -0.02 | -3.64% | 29 | 1,592 | 0.52 | -0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.87 | 0.91 | 0.89 | 0.00 | 0.00% | 874 | 2,656 | 0.53 | -0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 1.43 | 1.47 | 1.43 | -0.05 | -3.38% | 148 | 1,666 | 0.51 | -0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 2.24 | 2.36 | 2.31 | +0.02 | +0.88% | 4,586 | 2,890 | 0.49 | -0.37 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 3.40 | 3.50 | 3.40 | 0.00 | 0.00% | 504 | 2,637 | 0.47 | -0.49 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 4.90 | 5.00 | 4.90 | -0.20 | -3.93% | 41 | 3,286 | 0.46 | -0.62 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 6.60 | 6.80 | 6.60 | +0.13 | +2.01% | 11 | 4,315 | 0.45 | -0.73 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 8.75 | 8.90 | 8.65 | -0.29 | -3.25% | 111 | 4,573 | 0.45 | -0.82 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 10.90 | 12.05 | 11.05 | 0.00 | 0.00% | 56 | 5,990 | 0.45 | -0.88 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 13.25 | 14.45 | 13.45 | +0.10 | +0.75% | 38 | 2,325 | 0.45 | -0.92 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 15.70 | 16.85 | 15.78 | -0.60 | -3.67% | 5 | 891 | 0.55 | -0.94 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 17.20 | 19.40 | 18.50 | -0.01 | -0.06% | 25 | 2,066 | 0.57 | -0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 20.70 | 21.85 | 20.70 | 0.00 | 0.00% | 1,000 | 2,030 | 0.62 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 23.20 | 24.40 | 23.20 | -0.47 | -1.99% | 1,519 | 1,735 | 0.71 | -0.98 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 25.60 | 27.00 | 25.82 | -0.10 | -0.39% | 926 | 735 | 0.83 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 27.20 | 28.70 | 28.40 | -0.97 | -3.31% | 5,322 | 4,387 | 0.86 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 30.55 | 32.00 | 30.95 | -0.09 | -0.29% | 6,720 | 3,183 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 33.00 | 35.00 | 33.30 | -0.42 | -1.25% | 6,722 | 3,100 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 34.25 | 37.75 | 28.78 | 0.00 | 0.00% | 0 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 37.35 | 39.65 | 38.35 | -0.99 | -2.52% | 80 | 83 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 39.40 | 42.70 | 34.15 | 0.00 | 0.00% | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 43.00 | 44.45 | 43.15 | -0.05 | -0.12% | 34 | 39 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 45.20 | 47.25 | 45.24 | -0.46 | -1.01% | 12 | 28 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 48.05 | 49.10 | 48.20 | -0.10 | -0.21% | 41 | 41 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 50.35 | 52.60 | 36.47 | 0.00 | 0.00% | 0 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 53.05 | 54.55 | 53.35 | -0.25 | -0.47% | 203 | 120 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 57.40 | 59.35 | 47.15 | 0.00 | 0.00% | 0 | 10 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 62.90 | 65.45 | 47.36 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 67.80 | 69.95 | 60.97 | 0.00 | 0.00% | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 71.90 | 75.20 | 65.98 | 0.00 | 0.00% | 0 | 6 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 76.85 | 80.10 | 67.77 | 0.00 | 0.00% | 0 | 5 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 81.75 | 84.70 | 72.78 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 86.80 | 90.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 91.75 | 95.25 | 54.20 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 96.75 | 100.25 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |