Options Chain for BLOCK INC CL A (XYZ) - $50.11 as of 5/9/2025 4:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.80 | 27.75 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 20.30 | 22.65 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 35.00 | 15.40 | 17.80 | % | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 38.00 | 12.55 | 15.05 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.92 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 39.00 | 11.50 | 14.00 | % | 0 | 0 | 1.05 | 0.91 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 40.00 | 10.65 | 13.20 | % | 0 | 0 | 1.01 | 0.89 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 41.00 | 9.85 | 12.20 | % | 0 | 0 | 0.68 | 0.86 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 42.00 | 9.00 | 11.35 | % | 0 | 0 | 0.68 | 0.83 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 43.00 | 8.10 | 9.50 | % | 0 | 0 | 0.56 | 0.81 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 44.00 | 7.30 | 9.45 | % | 0 | 0 | 0.62 | 0.78 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 6.40 | 8.65 | % | 0 | 0 | 0.57 | 0.75 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 46.00 | 5.15 | 8.05 | % | 0 | 0 | 0.55 | 0.72 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 47.00 | 4.75 | 5.85 | 5.40 | % | 15 | 0 | 0.45 | 0.68 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 48.00 | 4.70 | 6.50 | 4.45 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.64 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 49.00 | 4.15 | 5.25 | % | 0 | 0 | 0.54 | 0.60 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 50.00 | 3.60 | 4.50 | 3.58 | +0.33 | +10.16% | 18 | 1 | 0.52 | 0.56 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 51.00 | 3.10 | 3.25 | 3.15 | -0.15 | -4.55% | 3 | 2 | 0.46 | 0.52 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 52.00 | 2.65 | 2.82 | 2.67 | +0.07 | +2.70% | 3 | 34 | 0.46 | 0.48 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 53.00 | 2.04 | 4.00 | 2.28 | % | 10 | 0 | 0.56 | 0.44 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 54.00 | 1.84 | 2.30 | 1.98 | -0.02 | -1.00% | 59 | 1 | 0.46 | 0.40 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 55.00 | 1.51 | 1.70 | 1.68 | % | 6 | 0 | 0.44 | 0.36 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 56.00 | 1.22 | 2.98 | % | 0 | 0 | 0.55 | 0.33 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 57.00 | 1.05 | 2.94 | % | 0 | 0 | 0.57 | 0.30 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 58.00 | 0.85 | 2.78 | % | 0 | 0 | 0.57 | 0.26 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 59.00 | 0.69 | 2.48 | 0.80 | % | 1 | 0 | 0.57 | 0.24 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 60.00 | 0.00 | 2.43 | % | 0 | 0 | 0.76 | 0.21 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 61.00 | 0.46 | 2.21 | 0.53 | % | 10 | 0 | 0.58 | 0.19 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 62.00 | 0.00 | 0.78 | % | 0 | 0 | 0.48 | 0.16 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.29 | 0.27 | % | 42 | 0 | 0.46 | 0.11 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 70.00 | 0.00 | 2.19 | % | 0 | 0 | 0.99 | 0.05 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.02 | 0.01 | -0.01 | 5/9/2025 3:59:55 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 | 0.70 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.24 | % | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.33 | % | 0 | 0 | 1.27 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.42 | % | 0 | 0 | 1.10 | -0.08 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 2.28 | % | 0 | 0 | 1.04 | -0.09 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.42 | % | 0 | 0 | 1.00 | -0.11 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 2.50 | % | 0 | 0 | 0.96 | -0.14 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 42.00 | 0.55 | 0.71 | % | 0 | 0 | 0.49 | -0.17 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 2.70 | % | 0 | 0 | 0.88 | -0.19 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 44.00 | 0.86 | 2.61 | % | 0 | 0 | 0.61 | -0.22 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 1.07 | 2.92 | % | 0 | 0 | 0.60 | -0.25 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 46.00 | 1.39 | 3.45 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.28 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 47.00 | 1.38 | 2.14 | 1.74 | % | 3 | 0 | 0.45 | -0.32 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 48.00 | 1.95 | 2.61 | % | 0 | 0 | 0.48 | -0.36 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 49.00 | 2.44 | 4.40 | % | 0 | 0 | 0.58 | -0.40 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 50.00 | 2.88 | 3.60 | 2.83 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.44 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 51.00 | 3.35 | 5.30 | % | 0 | 0 | 0.56 | -0.48 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 52.00 | 3.90 | 5.85 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.52 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 53.00 | 4.50 | 6.45 | % | 0 | 0 | 0.55 | -0.56 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 54.00 | 5.15 | 6.05 | 6.39 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.60 | 0.04 | -0.04 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 55.00 | 5.80 | 6.85 | % | 0 | 0 | 0.48 | -0.64 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 56.00 | 6.50 | 7.35 | % | 0 | 0 | 0.46 | -0.67 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 57.00 | 6.90 | 9.55 | % | 0 | 0 | 0.52 | -0.70 | 0.04 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 58.00 | 8.05 | 10.05 | % | 0 | 0 | 0.54 | -0.74 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 59.00 | 8.90 | 11.10 | % | 0 | 0 | 0.56 | -0.76 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 60.00 | 9.80 | 12.05 | % | 0 | 0 | 0.55 | -0.79 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 61.00 | 10.65 | 12.85 | % | 0 | 0 | 0.55 | -0.81 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 62.00 | 11.45 | 12.10 | % | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 65.00 | 14.25 | 16.05 | % | 0 | 0 | 0.89 | -0.89 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 70.00 | 19.25 | 21.50 | % | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 75.00 | 24.25 | 26.55 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST |