Options Chain for BLOCK INC CL A (XYZ) - $64.82 as of 6/16/2025 9:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.05 | 41.95 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 30.00 | 33.10 | 35.80 | 34.30 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:50 PM EST |
| 35.00 | 28.10 | 31.95 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 38.00 | 25.20 | 28.90 | 20.10 | 0.00 | 0.00% | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 3:59:50 PM EST |
| 39.00 | 24.40 | 27.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 40.00 | 23.60 | 25.25 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 41.00 | 23.35 | 24.45 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 42.00 | 22.60 | 23.45 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 43.00 | 21.55 | 23.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 44.00 | 20.60 | 21.20 | 20.70 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 45.00 | 19.60 | 20.25 | 19.48 | 0.00 | 0.00% | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:50 PM EST |
| 46.00 | 18.65 | 19.15 | 18.85 | 0.00 | 0.00% | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 47.00 | 17.65 | 18.20 | 18.15 | 0.00 | 0.00% | 0 | 17 | 2.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:50 PM EST |
| 48.00 | 16.75 | 17.10 | 12.67 | 0.00 | 0.00% | 0 | 48 | 1.73 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/16/2025 3:59:50 PM EST |
| 49.00 | 15.70 | 16.20 | 12.87 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 50.00 | 14.70 | 15.15 | 13.57 | +1.22 | +9.88% | 10 | 18 | 1.29 | 0.98 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 51.00 | 13.70 | 14.15 | 12.82 | +2.12 | +19.82% | 1 | 23 | 1.42 | 0.98 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 52.00 | 12.85 | 13.10 | 9.73 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.97 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 53.00 | 11.65 | 12.15 | 9.92 | 0.00 | 0.00% | 0 | 64 | 1.39 | 0.96 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 54.00 | 10.75 | 11.15 | 8.37 | 0.00 | 0.00% | 0 | 46 | 1.23 | 0.96 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 55.00 | 9.85 | 10.25 | 9.85 | +2.65 | +36.81% | 9 | 84 | 1.08 | 0.95 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 56.00 | 8.75 | 9.25 | 6.89 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.93 | 0.02 | -0.04 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 57.00 | 7.90 | 8.25 | 5.95 | 0.00 | 0.00% | 0 | 38 | 1.01 | 0.92 | 0.02 | -0.05 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 58.00 | 6.90 | 7.35 | 6.62 | +2.15 | +48.10% | 3 | 39 | 0.77 | 0.90 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 59.00 | 6.10 | 6.90 | 6.00 | +1.50 | +33.34% | 11 | 58 | 0.73 | 0.88 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 60.00 | 5.25 | 6.45 | 4.83 | +1.85 | +62.09% | 22 | 337 | 0.65 | 0.86 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 61.00 | 4.35 | 4.50 | 3.76 | +1.26 | +50.40% | 33 | 114 | 0.50 | 0.82 | 0.06 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 62.00 | 3.60 | 3.70 | 3.58 | +1.76 | +96.71% | 616 | 730 | 0.42 | 0.77 | 0.07 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 63.00 | 2.88 | 3.00 | 3.05 | +1.73 | +131.07% | 82 | 212 | 0.41 | 0.69 | 0.09 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 64.00 | 2.26 | 2.35 | 2.28 | +1.31 | +135.06% | 1,300 | 1,222 | 0.41 | 0.60 | 0.10 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 65.00 | 1.72 | 1.78 | 1.75 | +1.03 | +143.06% | 243 | 497 | 0.40 | 0.50 | 0.10 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 66.00 | 1.27 | 1.32 | 1.28 | +0.77 | +150.98% | 183 | 685 | 0.39 | 0.41 | 0.09 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 67.00 | 0.91 | 0.96 | 1.05 | +0.67 | +176.32% | 245 | 122 | 0.39 | 0.33 | 0.08 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 68.00 | 0.64 | 0.69 | 0.66 | +0.41 | +164.00% | 252 | 165 | 0.39 | 0.26 | 0.07 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 69.00 | 0.44 | 0.47 | 0.46 | +0.26 | +130.00% | 169 | 125 | 0.39 | 0.20 | 0.06 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 70.00 | 0.30 | 0.34 | 0.35 | +0.21 | +150.00% | 240 | 10,205 | 0.40 | 0.15 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 71.00 | 0.21 | 0.25 | 0.25 | +0.10 | +66.67% | 24 | 45 | 0.41 | 0.11 | 0.04 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 72.00 | 0.15 | 0.18 | 0.17 | +0.05 | +41.67% | 35 | 58 | 0.42 | 0.09 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 73.00 | 0.10 | 0.14 | 0.12 | +0.03 | +33.34% | 21 | 36 | 0.43 | 0.06 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 74.00 | 0.08 | 0.10 | 0.09 | +0.03 | +50.00% | 5 | 82 | 0.44 | 0.05 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 75.00 | 0.07 | 0.08 | 0.08 | +0.03 | +60.00% | 38 | 360 | 0.46 | 0.04 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 76.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 5 | 3 | 0.47 | 0.03 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.05 | 0.01 | -0.05 | -83.34% | 7 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:50 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 | 3.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.09 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.67 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.82 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.47 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.03 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.07 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.96 | 0.03 | -0.13 | -81.25% | 10 | 33 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 1.48 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:50 PM EST |
| 48.00 | 0.01 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 49.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 2 | 66 | 0.75 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 50.00 | 0.03 | 0.06 | 0.04 | -0.07 | -63.64% | 18 | 184 | 0.71 | -0.02 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 51.00 | 0.04 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.69 | -0.02 | 0.01 | -0.02 | 6/3/2025 | 6/16/2025 3:59:50 PM EST |
| 52.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.66 | -0.03 | 0.01 | -0.03 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 53.00 | 0.06 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 66 | 0.62 | -0.04 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 54.00 | 0.08 | 0.11 | 0.09 | -0.19 | -67.86% | 17 | 57 | 0.60 | -0.04 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 55.00 | 0.10 | 0.13 | 0.11 | -0.22 | -66.67% | 68 | 206 | 0.57 | -0.05 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 56.00 | 0.12 | 0.16 | 0.13 | -0.27 | -67.50% | 23 | 34 | 0.54 | -0.07 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 57.00 | 0.15 | 0.19 | 0.17 | -0.41 | -70.69% | 15 | 246 | 0.51 | -0.08 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 58.00 | 0.20 | 0.24 | 0.21 | -0.50 | -70.43% | 12 | 647 | 0.49 | -0.10 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 59.00 | 0.26 | 0.30 | 0.26 | -0.75 | -74.26% | 60 | 272 | 0.46 | -0.12 | 0.04 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 60.00 | 0.36 | 0.40 | 0.39 | -0.92 | -70.23% | 127 | 18,422 | 0.44 | -0.14 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 61.00 | 0.50 | 0.55 | 0.50 | -1.04 | -67.54% | 480 | 190 | 0.43 | -0.18 | 0.06 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 62.00 | 0.70 | 0.76 | 0.73 | -1.25 | -63.14% | 916 | 170 | 0.42 | -0.23 | 0.07 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 63.00 | 0.97 | 1.03 | 0.98 | -1.17 | -54.42% | 272 | 189 | 0.41 | -0.31 | 0.09 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 64.00 | 1.33 | 1.39 | 1.36 | -2.06 | -60.24% | 134 | 69 | 0.40 | -0.40 | 0.10 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 65.00 | 1.77 | 1.83 | 1.70 | -2.50 | -59.53% | 167 | 156 | 0.39 | -0.50 | 0.10 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 66.00 | 2.29 | 2.47 | 2.92 | -2.08 | -41.60% | 1 | 49 | 0.39 | -0.59 | 0.09 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 67.00 | 2.96 | 3.05 | 2.96 | -1.76 | -37.29% | 153 | 37 | 0.38 | -0.67 | 0.08 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 68.00 | 3.55 | 3.95 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.74 | 0.07 | -0.07 | 6/9/2025 | 6/16/2025 3:59:50 PM EST |
| 69.00 | 3.60 | 5.60 | % | 0 | 0 | 0.68 | -0.80 | 0.06 | -0.06 | 6/16/2025 3:59:50 PM EST | |||
| 70.00 | 4.50 | 5.50 | 5.29 | -3.14 | -37.25% | 1 | 2 | 0.71 | -0.85 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 71.00 | 6.25 | 6.45 | % | 0 | 0 | 0.82 | -0.89 | 0.04 | -0.04 | 6/16/2025 3:59:50 PM EST | |||
| 72.00 | 6.90 | 7.45 | % | 0 | 0 | 0.93 | -0.91 | 0.03 | -0.04 | 6/16/2025 3:59:50 PM EST | |||
| 73.00 | 8.05 | 8.45 | % | 0 | 0 | 0.70 | -0.94 | 0.03 | -0.03 | 6/16/2025 3:59:50 PM EST | |||
| 74.00 | 9.05 | 9.55 | % | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.02 | 6/16/2025 3:59:50 PM EST | |||
| 75.00 | 9.90 | 10.45 | 10.29 | +0.20 | +1.99% | 3 | 2 | 1.06 | -0.96 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 76.00 | 11.05 | 11.45 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.02 | 6/16/2025 3:59:50 PM EST | |||
| 80.00 | 14.95 | 15.40 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 6/16/2025 3:59:50 PM EST |