Options Chain for BLOCK INC CL A (XYZ) - $61.50 as of 6/2/2025 7:45:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 37.45 | 41.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/2/2025 3:59:48 PM EST | |||
| 25.00 | 35.00 | 38.90 | 33.68 | 0.00 | 0.00% | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/2/2025 3:59:48 PM EST |
| 30.00 | 30.65 | 33.10 | 20.50 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/2/2025 3:59:48 PM EST |
| 35.00 | 26.75 | 27.40 | 20.52 | 0.00 | 0.00% | 0 | 27 | 1.18 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 6/2/2025 3:59:48 PM EST |
| 40.00 | 21.95 | 22.30 | 21.40 | -0.62 | -2.82% | 10 | 98 | 0.77 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 45.00 | 17.10 | 17.45 | 17.20 | +0.40 | +2.39% | 7 | 11,674 | 0.49 | 0.95 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 50.00 | 12.55 | 12.75 | 12.62 | +0.49 | +4.04% | 25 | 1,033 | 0.50 | 0.90 | 0.02 | -0.03 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 55.00 | 8.35 | 8.90 | 8.32 | +0.32 | +4.00% | 26 | 1,221 | 0.46 | 0.80 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 60.00 | 4.95 | 5.05 | 5.05 | 0.00 | 0.00% | 101 | 2,038 | 0.44 | 0.62 | 0.04 | -0.04 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 65.00 | 2.63 | 2.70 | 2.65 | -0.06 | -2.22% | 195 | 3,233 | 0.43 | 0.41 | 0.04 | -0.04 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 70.00 | 1.27 | 1.31 | 1.30 | -0.04 | -2.99% | 3,183 | 2,355 | 0.43 | 0.24 | 0.03 | -0.03 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 75.00 | 0.60 | 0.64 | 0.62 | 0.00 | 0.00% | 27 | 406 | 0.45 | 0.13 | 0.02 | -0.02 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 80.00 | 0.31 | 0.34 | 0.32 | -0.02 | -5.89% | 110 | 445 | 0.47 | 0.07 | 0.01 | -0.01 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 85.00 | 0.14 | 0.23 | 0.20 | +0.02 | +11.12% | 22 | 234 | 0.49 | 0.03 | 0.01 | -0.01 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.48 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/2/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 1.48 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.87 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/2/2025 3:59:48 PM EST |
| 35.00 | 0.02 | 0.18 | 0.10 | -0.01 | -9.10% | 1 | 161 | 0.76 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 40.00 | 0.08 | 0.23 | 0.14 | -0.04 | -22.23% | 70 | 1,158 | 0.67 | -0.01 | 0.00 | -0.01 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 45.00 | 0.12 | 0.31 | 0.30 | +0.02 | +7.15% | 17 | 3,529 | 0.55 | -0.05 | 0.01 | -0.02 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 50.00 | 0.54 | 0.58 | 0.57 | -0.01 | -1.73% | 8 | 2,481 | 0.51 | -0.10 | 0.02 | -0.03 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 55.00 | 1.24 | 1.31 | 1.28 | -0.07 | -5.19% | 187 | 2,096 | 0.46 | -0.20 | 0.03 | -0.04 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 60.00 | 2.82 | 2.90 | 2.83 | -0.13 | -4.40% | 91 | 1,177 | 0.45 | -0.38 | 0.04 | -0.04 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 65.00 | 5.45 | 5.55 | 5.80 | +0.20 | +3.58% | 177 | 1,364 | 0.44 | -0.59 | 0.04 | -0.04 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 70.00 | 9.10 | 9.25 | 9.05 | 0.00 | 0.00% | 0 | 185 | 0.44 | -0.76 | 0.03 | -0.03 | 5/29/2025 | 6/2/2025 3:59:48 PM EST |
| 75.00 | 12.50 | 13.65 | 13.50 | +0.06 | +0.45% | 2 | 26 | 0.33 | -0.87 | 0.02 | -0.02 | 6/2/2025 | 6/2/2025 3:59:48 PM EST |
| 80.00 | 18.20 | 18.55 | 18.20 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.93 | 0.01 | -0.01 | 5/28/2025 | 6/2/2025 3:59:48 PM EST |
| 85.00 | 23.10 | 23.50 | 26.20 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.97 | 0.01 | -0.01 | 5/23/2025 | 6/2/2025 3:59:48 PM EST |