Options Chain for BLOCK INC CL A (XYZ) - $64.81 as of 6/25/2025 9:08:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.25 | 32.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 40.00 | 23.25 | 27.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 45.00 | 18.85 | 20.35 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 6/25/2025 3:59:51 PM EST | |||
| 50.00 | 14.10 | 17.25 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.01 | -0.02 | 6/6/2025 | 6/25/2025 3:59:51 PM EST |
| 51.00 | 13.15 | 14.50 | 14.31 | % | 1 | 0 | 0.84 | 0.95 | 0.01 | -0.02 | 6/25/2025 | 6/25/2025 3:59:51 PM EST | |
| 52.00 | 12.10 | 13.60 | 12.77 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.94 | 0.01 | -0.03 | 6/5/2025 | 6/25/2025 3:59:51 PM EST |
| 53.00 | 12.20 | 14.30 | 10.30 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.93 | 0.01 | -0.03 | 6/23/2025 | 6/25/2025 3:59:51 PM EST |
| 54.00 | 10.35 | 12.55 | 11.46 | -0.74 | -6.07% | 1 | 3 | 0.45 | 0.91 | 0.02 | -0.03 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 55.00 | 9.30 | 10.65 | 10.15 | -0.77 | -7.06% | 4 | 55 | 0.47 | 0.90 | 0.02 | -0.03 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 56.00 | 8.80 | 9.70 | 6.67 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.88 | 0.02 | -0.04 | 6/13/2025 | 6/25/2025 3:59:51 PM EST |
| 57.00 | 8.55 | 8.85 | 7.81 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.86 | 0.03 | -0.04 | 6/18/2025 | 6/25/2025 3:59:51 PM EST |
| 58.00 | 7.00 | 7.95 | 6.80 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.83 | 0.03 | -0.04 | 6/18/2025 | 6/25/2025 3:59:51 PM EST |
| 59.00 | 5.85 | 7.15 | 7.38 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.80 | 0.03 | -0.04 | 6/10/2025 | 6/25/2025 3:59:51 PM EST |
| 60.00 | 5.35 | 6.30 | 6.08 | -0.52 | -7.88% | 6 | 22 | 0.33 | 0.77 | 0.04 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 61.00 | 4.15 | 5.55 | 5.43 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.73 | 0.04 | -0.05 | 6/17/2025 | 6/25/2025 3:59:51 PM EST |
| 62.00 | 4.65 | 5.80 | 4.87 | +0.27 | +5.87% | 28 | 38 | 0.41 | 0.69 | 0.05 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 63.00 | 2.91 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.64 | 0.05 | -0.05 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 64.00 | 2.37 | 3.60 | 3.60 | -0.05 | -1.37% | 11 | 43 | 0.32 | 0.58 | 0.05 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 65.00 | 2.89 | 3.05 | 2.97 | -0.22 | -6.90% | 14 | 140 | 0.40 | 0.53 | 0.06 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 66.00 | 2.37 | 2.58 | 2.50 | -0.11 | -4.22% | 4 | 25 | 0.39 | 0.47 | 0.06 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 67.00 | 1.98 | 2.15 | 1.97 | +0.25 | +14.54% | 10 | 35 | 0.39 | 0.41 | 0.06 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 68.00 | 1.58 | 1.77 | 1.59 | -0.46 | -22.44% | 14 | 41 | 0.39 | 0.36 | 0.05 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 69.00 | 1.27 | 1.45 | 1.43 | -0.09 | -5.93% | 11 | 21 | 0.38 | 0.31 | 0.05 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 70.00 | 1.03 | 1.22 | 1.17 | -0.18 | -13.34% | 18 | 174 | 0.38 | 0.27 | 0.05 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 71.00 | 0.81 | 1.00 | 0.90 | -0.08 | -8.17% | 1,613 | 324 | 0.38 | 0.23 | 0.04 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 72.00 | 0.63 | 0.79 | 0.90 | 0.00 | 0.00% | 0 | 66 | 0.39 | 0.19 | 0.04 | -0.03 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 73.00 | 0.54 | 0.62 | 0.71 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.16 | 0.04 | -0.03 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 74.00 | 0.43 | 0.52 | 0.55 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.13 | 0.03 | -0.03 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 75.00 | 0.38 | 0.42 | 0.40 | -0.05 | -11.12% | 9 | 146 | 0.40 | 0.11 | 0.03 | -0.02 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 76.00 | 0.25 | 0.37 | 0.36 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.09 | 0.02 | -0.02 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 77.00 | 0.18 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.08 | 0.02 | -0.02 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 78.00 | 0.18 | 0.24 | 0.21 | -0.05 | -19.24% | 20 | 13 | 0.40 | 0.07 | 0.02 | -0.02 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 79.00 | 0.17 | 0.20 | 0.17 | -0.02 | -10.53% | 20 | 15 | 0.42 | 0.06 | 0.02 | -0.02 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 80.00 | 0.14 | 0.17 | 0.15 | -0.03 | -16.67% | 7 | 30 | 0.42 | 0.05 | 0.01 | -0.01 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 85.00 | 0.02 | 0.12 | 0.06 | -0.01 | -14.29% | 10 | 5 | 0.44 | 0.02 | 0.01 | -0.01 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 45.00 | 0.03 | 0.13 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 6/25/2025 3:59:51 PM EST | |||
| 50.00 | 0.11 | 0.17 | 0.13 | -0.02 | -13.34% | 6 | 32 | 0.53 | -0.04 | 0.01 | -0.02 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 51.00 | 0.14 | 0.26 | 0.22 | % | 2 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 6/25/2025 | 6/25/2025 3:59:51 PM EST | |
| 52.00 | 0.21 | 0.25 | 0.23 | +0.03 | +15.00% | 2 | 9 | 0.51 | -0.06 | 0.01 | -0.03 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 53.00 | 0.22 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.07 | 0.01 | -0.03 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 54.00 | 0.31 | 0.36 | 0.33 | +0.03 | +10.00% | 3 | 9 | 0.48 | -0.09 | 0.02 | -0.03 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 55.00 | 0.38 | 0.48 | 0.40 | +0.02 | +5.27% | 115 | 19 | 0.47 | -0.10 | 0.02 | -0.03 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 56.00 | 0.41 | 0.57 | 0.49 | +0.07 | +16.67% | 1 | 17 | 0.46 | -0.12 | 0.02 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 57.00 | 0.57 | 0.63 | 0.57 | +0.07 | +14.00% | 4 | 17 | 0.45 | -0.14 | 0.03 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 58.00 | 0.69 | 0.83 | 0.62 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.17 | 0.03 | -0.04 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 59.00 | 0.83 | 0.99 | 0.90 | -0.01 | -1.10% | 4 | 31 | 0.43 | -0.20 | 0.03 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 60.00 | 1.02 | 1.20 | 1.19 | +0.22 | +22.68% | 28 | 85 | 0.42 | -0.23 | 0.04 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 61.00 | 1.30 | 1.47 | 1.43 | +0.26 | +22.23% | 3 | 4 | 0.41 | -0.27 | 0.04 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 62.00 | 1.58 | 1.79 | 1.65 | +0.20 | +13.80% | 16 | 11 | 0.40 | -0.31 | 0.05 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 63.00 | 1.95 | 2.14 | 2.09 | +0.38 | +22.23% | 1 | 29 | 0.40 | -0.36 | 0.05 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 64.00 | 2.36 | 2.55 | 2.24 | 0.00 | 0.00% | 0 | 31 | 0.40 | -0.42 | 0.05 | -0.05 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 65.00 | 2.82 | 3.00 | 2.80 | +0.10 | +3.71% | 3 | 33 | 0.39 | -0.47 | 0.06 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 66.00 | 3.30 | 3.50 | 3.35 | +0.10 | +3.08% | 2 | 65 | 0.39 | -0.53 | 0.06 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 67.00 | 3.70 | 5.05 | 3.62 | 0.00 | 0.00% | 0 | 60 | 0.43 | -0.59 | 0.06 | -0.05 | 6/24/2025 | 6/25/2025 3:59:51 PM EST |
| 68.00 | 3.00 | 5.50 | 4.80 | +0.72 | +17.65% | 18 | 36 | 0.45 | -0.64 | 0.05 | -0.05 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 69.00 | 5.20 | 6.20 | % | 0 | 0 | 0.44 | -0.69 | 0.05 | -0.04 | 6/25/2025 3:59:51 PM EST | |||
| 70.00 | 6.00 | 6.95 | 5.80 | +0.08 | +1.40% | 50 | 66 | 0.46 | -0.73 | 0.05 | -0.04 | 6/25/2025 | 6/25/2025 3:59:51 PM EST |
| 71.00 | 5.45 | 8.25 | % | 0 | 0 | 0.24 | -0.77 | 0.04 | -0.04 | 6/25/2025 3:59:51 PM EST | |||
| 72.00 | 7.50 | 8.35 | 7.57 | % | 43 | 0 | 0.43 | -0.81 | 0.04 | -0.03 | 6/25/2025 | 6/25/2025 3:59:51 PM EST | |
| 73.00 | 8.45 | 9.55 | % | 0 | 0 | 0.49 | -0.84 | 0.04 | -0.03 | 6/25/2025 3:59:51 PM EST | |||
| 74.00 | 9.30 | 9.70 | % | 0 | 0 | 0.59 | -0.87 | 0.03 | -0.03 | 6/25/2025 3:59:51 PM EST | |||
| 75.00 | 10.10 | 11.50 | 10.46 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.89 | 0.03 | -0.02 | 6/16/2025 | 6/25/2025 3:59:51 PM EST |
| 76.00 | 11.10 | 12.40 | % | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.02 | 6/25/2025 3:59:51 PM EST | |||
| 77.00 | 12.00 | 13.05 | % | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.02 | 6/25/2025 3:59:51 PM EST | |||
| 78.00 | 12.95 | 14.50 | % | 0 | 0 | 0.78 | -0.93 | 0.02 | -0.02 | 6/25/2025 3:59:51 PM EST | |||
| 79.00 | 14.00 | 14.40 | % | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.02 | 6/25/2025 3:59:51 PM EST | |||
| 80.00 | 14.90 | 16.05 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 6/25/2025 3:59:51 PM EST | |||
| 85.00 | 19.90 | 21.35 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 6/25/2025 3:59:51 PM EST | |||
| 90.00 | 23.55 | 26.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST | |||
| 95.00 | 28.10 | 31.65 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:51 PM EST |