Options Chain for BLOCK INC CL A (XYZ) - $67.84 as of 7/8/2025 9:29:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.00 | 34.90 | 33.45 | % | 0.96 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 27.40 | 29.90 | 28.65 | % | 0.72 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 22.70 | 24.90 | 23.80 | 25.65 | 0.00 | 0.00% | 0.53 | 0 | 40 | 4.63 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 17.75 | 19.90 | 18.83 | 18.51 | -0.87 | -4.49% | 0.38 | 2 | 24 | 3.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 51.00 | 16.60 | 18.95 | 17.78 | 19.93 | +1.86 | +10.30% | 0.35 | 8 | 25 | 3.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 52.00 | 15.05 | 17.90 | 16.48 | 18.21 | 0.00 | 0.00% | 0.32 | 0 | 60 | 3.32 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 53.00 | 14.70 | 16.95 | 15.83 | 16.50 | 0.00 | 0.00% | 0.30 | 0 | 11 | 3.29 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 54.00 | 13.75 | 15.95 | 14.85 | 14.15 | -0.33 | -2.28% | 0.27 | 2 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 12.75 | 15.00 | 13.88 | 14.10 | -0.10 | -0.71% | 0.25 | 7 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 56.00 | 11.75 | 13.95 | 12.85 | 13.53 | -0.12 | -0.88% | 0.23 | 1 | 34 | 2.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 57.00 | 10.75 | 12.90 | 11.83 | 11.70 | +0.44 | +3.91% | 0.21 | 1 | 27 | 2.53 | 0.99 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 58.00 | 9.65 | 11.30 | 10.48 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.52 | 0.98 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 8.75 | 11.00 | 9.88 | 11.15 | 0.00 | 0.00% | 0.17 | 0 | 36 | 2.33 | 0.98 | 0.01 | -0.03 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 7.80 | 8.10 | 7.95 | 8.29 | -1.19 | -12.56% | 0.13 | 5 | 109 | 1.48 | 0.97 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 61.00 | 6.70 | 7.30 | 7.00 | 7.10 | -1.10 | -13.42% | 0.11 | 10 | 93 | 1.14 | 0.96 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 62.00 | 5.75 | 7.70 | 6.73 | 6.48 | -0.85 | -11.60% | 0.11 | 28 | 55 | 1.71 | 0.95 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 4.60 | 6.10 | 5.35 | 5.07 | -1.62 | -24.22% | 0.08 | 13 | 83 | 1.30 | 0.93 | 0.04 | -0.10 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 64.00 | 3.55 | 4.15 | 3.85 | 4.33 | -1.59 | -26.86% | 0.06 | 68 | 140 | 0.11 | 0.90 | 0.05 | -0.11 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 3.00 | 3.70 | 3.35 | 3.17 | -1.03 | -24.53% | 0.05 | 20 | 209 | 0.54 | 0.86 | 0.08 | -0.13 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 2.23 | 2.38 | 2.31 | 2.37 | -0.83 | -25.94% | 0.04 | 130 | 403 | 0.43 | 0.78 | 0.11 | -0.15 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 67.00 | 1.56 | 1.65 | 1.61 | 1.65 | -1.21 | -42.31% | 0.02 | 131 | 266 | 0.43 | 0.65 | 0.14 | -0.18 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 1.01 | 1.06 | 1.04 | 1.05 | -0.98 | -48.28% | 0.02 | 239 | 557 | 0.43 | 0.50 | 0.15 | -0.19 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 0.61 | 0.66 | 0.64 | 0.63 | -0.73 | -53.68% | 0.01 | 471 | 1,326 | 0.43 | 0.36 | 0.14 | -0.18 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.58 | -61.06% | 0.01 | 2,378 | 1,976 | 0.44 | 0.24 | 0.11 | -0.15 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.45 | -68.19% | 0.00 | 792 | 8,197 | 0.46 | 0.16 | 0.08 | -0.12 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.28 | -68.30% | 0.00 | 806 | 5,866 | 0.49 | 0.10 | 0.06 | -0.09 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 73.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.14 | -60.87% | 0.00 | 1,269 | 734 | 0.52 | 0.07 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 660 | 7,875 | 0.55 | 0.04 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 22,494 | 3,993 | 0.60 | 0.03 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 131 | 1,441 | 0.63 | 0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 77.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 156 | 188 | 0.66 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 78.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 180 | 117 | 0.72 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 36 | 110 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.59 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 4 | 23 | 3.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.47 | 0.24 | 0.03 | -0.15 | -83.34% | 0.00 | 3 | 173 | 2.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.47 | 0.24 | 0.32 | +0.31 | +3,100.00% | 0.00 | 2 | 48 | 1.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 72 | 138 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 53 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 57.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.85 | -0.01 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 58.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.80 | -0.02 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 167 | 0.77 | -0.02 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.71 | -0.03 | 0.01 | -0.05 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 61.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 235 | 0.64 | -0.04 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 62.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 44 | 181 | 0.61 | -0.05 | 0.03 | -0.09 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 0.08 | 0.10 | 0.09 | 0.11 | +0.03 | +37.50% | 0.00 | 11 | 1,464 | 0.55 | -0.07 | 0.04 | -0.10 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 64.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 33 | 208 | 0.51 | -0.10 | 0.05 | -0.11 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.04 | +21.06% | 0.00 | 76 | 375 | 0.48 | -0.14 | 0.08 | -0.13 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 0.39 | 0.43 | 0.41 | 0.37 | +0.10 | +37.04% | 0.01 | 140 | 252 | 0.46 | -0.22 | 0.11 | -0.15 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 67.00 | 0.68 | 0.72 | 0.70 | 0.67 | +0.15 | +28.85% | 0.01 | 223 | 387 | 0.45 | -0.35 | 0.14 | -0.18 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 1.12 | 1.16 | 1.14 | 1.13 | +0.36 | +46.76% | 0.02 | 489 | 962 | 0.46 | -0.50 | 0.15 | -0.19 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 1.68 | 1.77 | 1.73 | 1.67 | +0.52 | +45.22% | 0.03 | 290 | 374 | 0.45 | -0.64 | 0.14 | -0.18 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 2.42 | 2.52 | 2.47 | 2.39 | +0.61 | +34.27% | 0.04 | 317 | 236 | 0.47 | -0.76 | 0.11 | -0.15 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 2.91 | 3.90 | 3.41 | 2.84 | +0.18 | +6.77% | 0.05 | 96 | 42 | 0.62 | -0.84 | 0.08 | -0.12 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 4.10 | 4.70 | 4.40 | 3.55 | +0.73 | +25.89% | 0.06 | 42 | 234 | 0.89 | -0.90 | 0.06 | -0.09 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 73.00 | 4.95 | 6.65 | 5.80 | 3.42 | 0.00 | 0.00% | 0.08 | 0 | 40 | 1.42 | -0.93 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 5.95 | 7.80 | 6.88 | 5.10 | +0.80 | +18.61% | 0.09 | 10 | 2 | 1.54 | -0.96 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 6.95 | 9.00 | 7.98 | 6.67 | +1.47 | +28.27% | 0.11 | 15 | 34 | 1.73 | -0.97 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 7.95 | 9.45 | 8.70 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.53 | -0.98 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 77.00 | 8.85 | 11.05 | 9.95 | % | 0.13 | 0 | 0 | 2.04 | -0.99 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 78.00 | 9.85 | 12.10 | 10.98 | 13.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.15 | -0.99 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 79.00 | 10.90 | 13.05 | 11.98 | % | 0.15 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 80.00 | 11.90 | 14.10 | 13.00 | % | 0.16 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 81.00 | 12.90 | 15.05 | 13.98 | % | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 85.00 | 16.90 | 19.10 | 18.00 | % | 0.21 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 90.00 | 21.05 | 24.05 | 22.55 | % | 0.25 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 95.00 | 26.05 | 29.10 | 27.58 | % | 0.29 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST |