Options Chain for BLOCK INC CL A (XYZ) - $65.14 as of 7/11/2025 9:08:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 40.65 | 44.75 | 42.70 | % | 1.90 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 25.00 | 38.25 | 42.25 | 40.25 | 39.20 | 0.00 | 0.00% | 1.61 | 0 | 2 | 6.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:54 PM EST |
| 30.00 | 33.25 | 37.25 | 35.25 | 20.50 | 0.00 | 0.00% | 1.18 | 0 | 3 | 5.05 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:54 PM EST |
| 35.00 | 28.80 | 31.40 | 30.10 | 34.00 | 0.00 | 0.00% | 0.86 | 0 | 27 | 4.22 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 40.00 | 24.45 | 27.10 | 25.78 | 27.20 | 0.00 | 0.00% | 0.64 | 0 | 95 | 3.57 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 45.00 | 20.05 | 21.20 | 20.63 | 20.29 | -3.93 | -16.23% | 0.46 | 75 | 8,165 | 1.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 50.00 | 14.75 | 15.35 | 15.05 | 15.50 | -2.75 | -15.07% | 0.30 | 19 | 965 | 1.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 52.00 | 12.90 | 15.20 | 14.05 | 14.15 | -2.92 | -17.11% | 0.27 | 1 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 53.00 | 11.50 | 14.00 | 12.75 | 13.23 | % | 0.24 | 5 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 54.00 | 10.90 | 13.15 | 12.03 | 13.97 | -1.61 | -10.34% | 0.22 | 1 | 64 | 1.86 | 0.98 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 55.00 | 9.05 | 10.65 | 9.85 | 10.60 | -3.25 | -23.47% | 0.18 | 38 | 1,177 | 1.44 | 0.97 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 56.00 | 8.90 | 9.95 | 9.43 | 9.20 | -2.93 | -24.16% | 0.17 | 1 | 19 | 1.60 | 0.97 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 57.00 | 6.90 | 9.05 | 7.98 | 12.31 | 0.00 | 0.00% | 0.14 | 0 | 46 | 1.20 | 0.95 | 0.02 | -0.03 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 58.00 | 6.95 | 8.55 | 7.75 | 10.52 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.48 | 0.94 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 59.00 | 6.10 | 8.15 | 7.13 | 10.75 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.35 | 0.92 | 0.03 | -0.04 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 60.00 | 5.30 | 5.50 | 5.40 | 5.36 | -3.44 | -39.10% | 0.09 | 47 | 1,594 | 0.51 | 0.89 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 61.00 | 4.40 | 5.20 | 4.80 | 4.60 | -3.35 | -42.14% | 0.08 | 33 | 43 | 0.73 | 0.84 | 0.05 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 62.00 | 3.55 | 3.80 | 3.68 | 3.74 | -2.51 | -40.16% | 0.06 | 78 | 98 | 0.49 | 0.78 | 0.07 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 63.00 | 2.83 | 3.05 | 2.94 | 2.92 | -3.38 | -53.66% | 0.05 | 20 | 90 | 0.47 | 0.71 | 0.08 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 64.00 | 2.12 | 2.39 | 2.26 | 2.20 | -3.25 | -59.64% | 0.04 | 95 | 48 | 0.46 | 0.62 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 1.56 | 1.63 | 1.60 | 1.60 | -2.66 | -62.45% | 0.02 | 1,571 | 3,251 | 0.44 | 0.51 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 66.00 | 1.11 | 1.14 | 1.13 | 1.13 | -2.33 | -67.35% | 0.02 | 1,968 | 248 | 0.43 | 0.41 | 0.11 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 67.00 | 0.73 | 0.78 | 0.76 | 0.75 | -1.92 | -71.91% | 0.01 | 3,044 | 212 | 0.42 | 0.30 | 0.10 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 68.00 | 0.48 | 0.52 | 0.50 | 0.49 | -1.43 | -74.48% | 0.01 | 5,008 | 2,457 | 0.42 | 0.21 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 69.00 | 0.29 | 0.33 | 0.31 | 0.31 | -1.12 | -78.33% | 0.00 | 2,633 | 2,210 | 0.42 | 0.15 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.81 | -81.00% | 0.00 | 5,158 | 15,475 | 0.42 | 0.10 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 71.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.53 | -80.31% | 0.00 | 6,958 | 4,533 | 0.43 | 0.07 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 72.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.41 | -83.68% | 0.00 | 528 | 835 | 0.44 | 0.04 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 73.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.24 | -80.00% | 0.00 | 131 | 3,704 | 0.46 | 0.03 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 74.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.17 | -80.96% | 0.00 | 2,061 | 1,273 | 0.48 | 0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 6,078 | 12,107 | 0.50 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 76.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 49 | 281 | 0.52 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 77.00 | 0.01 | 0.03 | 0.02 | 0.03 | % | 0.00 | 20 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 78.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 80.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 327 | 1,260 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 631 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.46 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 51 | 3,503 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 124 | 3,323 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 52.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 54 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 53.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 12 | 0.70 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 54.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 15 | 0.65 | -0.02 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 55.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 77 | 3,668 | 0.61 | -0.03 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 56.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 57 | 35 | 0.60 | -0.03 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 57.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 104 | 0.56 | -0.05 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 58.00 | 0.12 | 0.13 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 352 | 0.54 | -0.06 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 59.00 | 0.17 | 0.19 | 0.18 | 0.17 | +0.10 | +142.86% | 0.00 | 1,291 | 457 | 0.52 | -0.08 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 60.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.18 | +257.15% | 0.00 | 257 | 5,418 | 0.50 | -0.11 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 61.00 | 0.36 | 0.39 | 0.38 | 0.33 | +0.21 | +175.00% | 0.01 | 57 | 114 | 0.48 | -0.16 | 0.05 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 62.00 | 0.52 | 0.55 | 0.54 | 0.55 | +0.43 | +358.34% | 0.01 | 1,113 | 3,120 | 0.46 | -0.22 | 0.07 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 63.00 | 0.74 | 0.80 | 0.77 | 0.76 | +0.59 | +347.06% | 0.01 | 1,360 | 932 | 0.44 | -0.29 | 0.08 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 64.00 | 1.06 | 1.10 | 1.08 | 1.09 | +0.85 | +354.17% | 0.02 | 556 | 1,971 | 0.43 | -0.38 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 1.46 | 1.51 | 1.49 | 1.44 | +1.07 | +289.19% | 0.02 | 812 | 5,903 | 0.42 | -0.49 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 66.00 | 1.89 | 2.03 | 1.96 | 2.00 | +1.48 | +284.62% | 0.03 | 2,417 | 3,742 | 0.40 | -0.59 | 0.11 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 67.00 | 2.54 | 2.79 | 2.67 | 2.48 | +1.72 | +226.32% | 0.04 | 1,459 | 612 | 0.39 | -0.70 | 0.10 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 68.00 | 3.25 | 3.45 | 3.35 | 3.35 | +2.20 | +191.31% | 0.05 | 1,675 | 2,261 | 0.39 | -0.79 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 69.00 | 3.55 | 4.30 | 3.93 | 4.25 | +2.65 | +165.63% | 0.06 | 264 | 733 | 0.38 | -0.85 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 4.95 | 5.15 | 5.05 | 4.97 | +2.80 | +129.04% | 0.07 | 24 | 921 | 0.47 | -0.90 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 71.00 | 5.55 | 6.50 | 6.03 | 3.49 | +0.92 | +35.80% | 0.08 | 2 | 34 | 0.83 | -0.93 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 72.00 | 6.15 | 8.15 | 7.15 | 6.88 | +3.42 | +98.85% | 0.10 | 10 | 58 | 1.06 | -0.96 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 73.00 | 7.10 | 9.65 | 8.38 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.29 | -0.97 | 0.02 | -0.02 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 74.00 | 8.25 | 10.00 | 9.13 | 5.82 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.15 | -0.98 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 9.80 | 10.15 | 9.98 | 6.03 | 0.00 | 0.00% | 0.13 | 0 | 262 | 0.87 | -0.99 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 76.00 | 10.10 | 12.60 | 11.35 | 6.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.49 | -0.99 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 77.00 | 11.40 | 13.20 | 12.30 | % | 0.16 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 78.00 | 12.70 | 14.15 | 13.43 | 12.75 | % | 0.17 | 3 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 80.00 | 13.05 | 16.75 | 14.90 | 15.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 19.70 | 21.60 | 20.65 | 17.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 24.65 | 26.60 | 25.63 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 27.85 | 31.80 | 29.83 | % | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |