Options Chain for BLOCK INC CL A (XYZ) - $58.74 as of 5/27/2025 2:36:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.15 | 38.70 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 31.15 | 33.70 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 26.15 | 28.65 | 19.66 | 0.00 | 0.00% | 0 | 19 | 2.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 25.35 | 27.45 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 37.00 | 24.45 | 26.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 38.00 | 23.85 | 24.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 39.00 | 21.95 | 24.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 40.00 | 20.80 | 22.20 | 14.95 | 0.00 | 0.00% | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 41.00 | 20.90 | 21.75 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 42.00 | 19.95 | 20.25 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 43.00 | 18.95 | 19.25 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 44.00 | 17.95 | 18.25 | 14.97 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 16.90 | 17.60 | 13.04 | 0.00 | 0.00% | 0 | 37 | 1.06 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 46.00 | 15.70 | 16.25 | 16.25 | +3.28 | +25.29% | 1 | 124 | 1.12 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 47.00 | 14.95 | 15.25 | 9.05 | 0.00 | 0.00% | 0 | 40 | 1.00 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 48.00 | 13.65 | 14.25 | 8.35 | 0.00 | 0.00% | 0 | 106 | 0.99 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 49.00 | 13.00 | 13.25 | 10.13 | 0.00 | 0.00% | 0 | 242 | 0.92 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 12.00 | 12.15 | 12.47 | +3.40 | +37.49% | 9 | 304 | 0.86 | 0.97 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 51.00 | 11.00 | 11.15 | 11.40 | +3.25 | +39.88% | 5 | 84 | 0.80 | 0.97 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 52.00 | 9.95 | 10.20 | 10.30 | +3.24 | +45.90% | 2 | 108 | 0.77 | 0.96 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 53.00 | 8.65 | 9.30 | 9.25 | +3.25 | +54.17% | 2 | 213 | 0.71 | 0.93 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 54.00 | 7.85 | 8.40 | 8.42 | +2.97 | +54.50% | 7 | 77 | 0.56 | 0.92 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 7.15 | 7.30 | 7.60 | +3.00 | +65.22% | 17 | 278 | 0.55 | 0.90 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 56.00 | 5.95 | 6.35 | 6.60 | +3.15 | +91.31% | 2 | 76 | 0.52 | 0.88 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 57.00 | 5.15 | 5.50 | 5.42 | +2.26 | +71.52% | 8 | 154 | 0.52 | 0.85 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 58.00 | 4.55 | 4.65 | 5.00 | +2.50 | +100.00% | 141 | 350 | 0.50 | 0.82 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 59.00 | 3.75 | 3.90 | 3.92 | +1.87 | +91.22% | 62 | 173 | 0.50 | 0.77 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 3.05 | 3.20 | 3.20 | +1.60 | +100.00% | 264 | 469 | 0.49 | 0.71 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 61.00 | 2.46 | 2.54 | 2.70 | +1.48 | +121.32% | 127 | 485 | 0.49 | 0.64 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 62.00 | 1.94 | 2.01 | 1.97 | +1.02 | +107.37% | 1,075 | 387 | 0.48 | 0.56 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 63.00 | 1.50 | 1.56 | 1.59 | +0.89 | +127.15% | 332 | 167 | 0.48 | 0.48 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 64.00 | 1.14 | 1.19 | 1.27 | +0.75 | +144.24% | 149 | 203 | 0.48 | 0.40 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 0.86 | 0.90 | 0.90 | +0.51 | +130.77% | 607 | 484 | 0.49 | 0.33 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 66.00 | 0.63 | 0.67 | 0.65 | +0.34 | +109.68% | 107 | 104 | 0.49 | 0.27 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 67.00 | 0.46 | 0.50 | 0.54 | +0.29 | +116.00% | 151 | 90 | 0.49 | 0.21 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 68.00 | 0.33 | 0.37 | 0.39 | +0.20 | +105.27% | 69 | 38 | 0.50 | 0.17 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 69.00 | 0.25 | 0.29 | 0.26 | +0.10 | +62.50% | 11 | 46 | 0.50 | 0.13 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 0.19 | 0.20 | 0.20 | +0.08 | +66.67% | 400 | 302 | 0.51 | 0.10 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 0.03 | 0.10 | 0.08 | +0.01 | +14.29% | 240 | 46 | 0.56 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 515 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 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 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:01 PM EST |
| 37.00 | 0.00 | 0.72 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 38.00 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 39.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 11 | 181 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 41.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 52 | 1.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:01 PM EST |
| 42.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 43.00 | 0.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 44.00 | 0.01 | 0.03 | 0.03 | -0.12 | -80.00% | 26 | 91 | 0.87 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 0.02 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.88 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 46.00 | 0.02 | 0.04 | 0.03 | -0.13 | -81.25% | 4 | 50 | 0.81 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 47.00 | 0.01 | 0.57 | 0.04 | 0.00 | 0.00% | 0 | 41 | 1.00 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 48.00 | 0.00 | 0.18 | 0.06 | -0.03 | -33.34% | 21 | 91 | 0.96 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 49.00 | 0.00 | 0.10 | 0.10 | -0.09 | -47.37% | 67 | 23 | 0.93 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 0.05 | 0.20 | 0.07 | -0.10 | -58.83% | 4 | 98 | 0.76 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 51.00 | 0.00 | 0.16 | 0.29 | +0.07 | +31.82% | 1 | 126 | 0.76 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 52.00 | 0.01 | 0.58 | 0.15 | -0.14 | -48.28% | 26 | 1,027 | 0.71 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 53.00 | 0.10 | 0.15 | 0.15 | -0.25 | -62.50% | 32 | 501 | 0.61 | -0.07 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 54.00 | 0.14 | 0.17 | 0.14 | -0.38 | -73.08% | 105 | 322 | 0.57 | -0.08 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 0.19 | 0.22 | 0.20 | -0.53 | -72.61% | 47 | 170 | 0.55 | -0.10 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 56.00 | 0.27 | 0.30 | 0.25 | -0.74 | -74.75% | 184 | 85 | 0.53 | -0.12 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 57.00 | 0.37 | 0.41 | 0.38 | -0.93 | -71.00% | 22 | 132 | 0.51 | -0.15 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 58.00 | 0.52 | 0.58 | 0.54 | -1.14 | -67.86% | 513 | 409 | 0.50 | -0.18 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 59.00 | 0.76 | 0.81 | 0.74 | -1.43 | -65.90% | 57 | 80 | 0.49 | -0.23 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 1.06 | 1.12 | 1.00 | -1.70 | -62.97% | 339 | 66 | 0.48 | -0.29 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 61.00 | 1.44 | 1.51 | 1.37 | -2.03 | -59.71% | 142 | 13 | 0.48 | -0.36 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 62.00 | 1.92 | 1.98 | 1.88 | -13.22 | -87.55% | 300 | 2 | 0.48 | -0.44 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 63.00 | 2.47 | 2.54 | 2.56 | -2.25 | -46.78% | 51 | 3 | 0.48 | -0.52 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 64.00 | 3.10 | 3.20 | 3.05 | -3.55 | -53.79% | 15 | 0 | 0.48 | -0.60 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 3.80 | 3.90 | 3.58 | -2.85 | -44.33% | 33 | 4 | 0.48 | -0.67 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 66.00 | 4.55 | 4.70 | 4.60 | % | 2 | 0 | 0.48 | -0.73 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 67.00 | 5.40 | 5.55 | 5.25 | % | 1 | 0 | 0.48 | -0.79 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 68.00 | 6.20 | 6.40 | % | 0 | 0 | 0.46 | -0.83 | 0.05 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 69.00 | 7.15 | 7.35 | % | 0 | 0 | 0.47 | -0.87 | 0.04 | -0.06 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 8.00 | 8.30 | 8.30 | -3.33 | -28.64% | 1 | 5 | 0.44 | -0.90 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 12.95 | 13.20 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 80.00 | 17.90 | 18.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |