Options Chain for BLOCK INC CL A (XYZ) - $46.64 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.25 | 24.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 21.80 | 22.30 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 17.10 | 17.50 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 12.45 | 13.00 | 11.90 | -0.55 | -4.42% | 11 | 8 | 0.57 | 0.90 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 8.05 | 8.60 | 8.50 | +0.05 | +0.60% | 82 | 68 | 0.52 | 0.79 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 5.10 | 5.20 | 5.15 | +0.01 | +0.20% | 11,827 | 318 | 0.49 | 0.63 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 2.75 | 2.82 | 2.80 | +0.11 | +4.09% | 597 | 998 | 0.47 | 0.43 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 1.31 | 1.40 | 1.35 | +0.11 | +8.88% | 762 | 465 | 0.46 | 0.24 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.59 | 0.67 | 0.64 | +0.06 | +10.35% | 218 | 709 | 0.45 | 0.13 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.28 | 0.33 | 0.31 | +0.05 | +19.24% | 156 | 851 | 0.46 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.14 | 0.22 | 0.15 | 0.00 | 0.00% | 33 | 733 | 0.49 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.08 | 0.15 | 0.08 | -0.03 | -27.28% | 91 | 74 | 0.52 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.24 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.02 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.05 | 0.46 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.05 | 0.36 | 0.35 | +0.04 | +12.91% | 8 | 19 | 0.59 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.63 | 1.06 | 0.66 | +0.03 | +4.77% | 105 | 84 | 0.58 | -0.10 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 1.43 | 1.54 | 1.47 | +0.03 | +2.09% | 470 | 476 | 0.52 | -0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 3.00 | 3.10 | 3.06 | +0.01 | +0.33% | 610 | 225 | 0.49 | -0.37 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 5.60 | 5.70 | 5.75 | +0.10 | +1.77% | 829 | 663 | 0.47 | -0.57 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 9.15 | 10.20 | 9.48 | +0.13 | +1.39% | 256 | 288 | 0.45 | -0.76 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 13.50 | 13.70 | 13.73 | +0.13 | +0.96% | 63 | 87 | 0.45 | -0.87 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 18.20 | 18.55 | 18.55 | -0.02 | -0.11% | 1 | 21 | 0.56 | -0.94 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 22.95 | 23.55 | 23.83 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 27.60 | 28.80 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 31.75 | 35.20 | 33.37 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 36.80 | 39.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |