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 | 31.30 | 35.00 | 33.15 | % | 0.95 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 26.10 | 29.75 | 27.93 | % | 0.70 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 21.85 | 24.10 | 22.98 | % | 0.51 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 50.00 | 17.20 | 18.25 | 17.73 | 18.26 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 51.00 | 16.40 | 17.30 | 16.85 | 17.60 | -1.08 | -5.79% | 0.33 | 10 | 3 | 1.23 | 0.98 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 52.00 | 15.90 | 16.45 | 16.18 | 16.59 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.19 | 0.98 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 53.00 | 14.95 | 15.30 | 15.13 | 15.44 | +0.89 | +6.12% | 0.29 | 5 | 9 | 1.16 | 0.98 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 54.00 | 13.90 | 15.15 | 14.53 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.96 | 0.97 | 0.01 | -0.03 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 13.00 | 13.30 | 13.15 | 14.94 | 0.00 | 0.00% | 0.24 | 0 | 54 | 0.96 | 0.97 | 0.01 | -0.03 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 56.00 | 11.95 | 12.30 | 12.13 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.03 | 0.96 | 0.01 | -0.03 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 57.00 | 11.00 | 11.40 | 11.20 | 11.83 | +0.98 | +9.04% | 0.20 | 1 | 7 | 0.81 | 0.95 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 58.00 | 10.05 | 10.45 | 10.25 | 10.45 | -2.13 | -16.94% | 0.18 | 6 | 18 | 0.81 | 0.94 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 8.65 | 9.45 | 9.05 | 11.70 | +3.80 | +48.11% | 0.15 | 4 | 6 | 0.77 | 0.92 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 8.20 | 8.55 | 8.38 | 9.12 | -1.66 | -15.40% | 0.14 | 3 | 30 | 0.68 | 0.90 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 61.00 | 7.05 | 7.65 | 7.35 | 8.96 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.49 | 0.88 | 0.03 | -0.05 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 62.00 | 6.50 | 6.70 | 6.60 | 6.73 | -1.57 | -18.92% | 0.11 | 2 | 46 | 0.43 | 0.85 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 5.60 | 5.85 | 5.73 | 6.92 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.41 | 0.81 | 0.04 | -0.06 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 64.00 | 4.65 | 5.00 | 4.83 | 4.85 | -1.77 | -26.74% | 0.08 | 5 | 48 | 0.40 | 0.77 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 4.15 | 4.25 | 4.20 | 4.45 | -1.38 | -23.68% | 0.06 | 28 | 147 | 0.40 | 0.72 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 3.45 | 3.60 | 3.53 | 3.55 | -0.45 | -11.25% | 0.05 | 72 | 54 | 0.40 | 0.66 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 67.00 | 2.82 | 2.96 | 2.89 | 2.95 | -0.93 | -23.97% | 0.04 | 12 | 142 | 0.39 | 0.59 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 2.31 | 2.41 | 2.36 | 2.47 | -1.15 | -31.77% | 0.03 | 21 | 74 | 0.39 | 0.53 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 1.87 | 1.95 | 1.91 | 2.06 | -0.43 | -17.27% | 0.03 | 685 | 107 | 0.39 | 0.46 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 1.47 | 1.54 | 1.51 | 1.50 | -0.50 | -25.00% | 0.02 | 87 | 555 | 0.39 | 0.39 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 1.15 | 1.23 | 1.19 | 1.31 | -0.31 | -19.14% | 0.02 | 618 | 1,729 | 0.39 | 0.33 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 0.88 | 0.95 | 0.92 | 0.88 | -0.42 | -32.31% | 0.01 | 18 | 107 | 0.39 | 0.27 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 73.00 | 0.68 | 0.74 | 0.71 | 0.74 | -0.27 | -26.74% | 0.01 | 108 | 245 | 0.39 | 0.22 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 0.52 | 0.57 | 0.55 | 0.56 | -0.29 | -34.12% | 0.01 | 8 | 327 | 0.40 | 0.18 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 0.40 | 0.44 | 0.42 | 0.43 | -0.22 | -33.85% | 0.01 | 169 | 298 | 0.40 | 0.15 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 0.29 | 0.35 | 0.32 | 0.42 | -0.12 | -22.23% | 0.00 | 6 | 111 | 0.41 | 0.12 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 77.00 | 0.22 | 0.28 | 0.25 | 0.27 | -0.14 | -34.15% | 0.00 | 20 | 27 | 0.41 | 0.10 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 78.00 | 0.17 | 0.23 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | 0.08 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 79.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 0.00 | 6 | 56 | 0.44 | 0.06 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 3 | 530 | 0.45 | 0.05 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 81.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 7 | 11 | 0.45 | 0.04 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 0.03 | 0.10 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 5 | 41 | 0.50 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 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 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 50.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.69 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 51.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.02 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 52.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | -0.02 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 53.00 | 0.05 | 0.12 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | -0.02 | 0.01 | -0.03 | 6/24/2025 | 7/8/2025 3:59:57 PM EST |
| 54.00 | 0.07 | 0.13 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | -0.03 | 0.01 | -0.03 | 6/27/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 0.08 | 0.15 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 3 | 121 | 0.56 | -0.03 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 56.00 | 0.11 | 0.18 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 12 | 15 | 0.55 | -0.04 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 57.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 2 | 32 | 0.53 | -0.05 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 58.00 | 0.19 | 0.24 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | -0.06 | 0.02 | -0.04 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 0.25 | 0.29 | 0.27 | 0.29 | +0.08 | +38.10% | 0.00 | 3 | 40 | 0.49 | -0.08 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 0.30 | 0.36 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 5 | 114 | 0.47 | -0.10 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 61.00 | 0.40 | 0.45 | 0.43 | 0.23 | -0.11 | -32.36% | 0.01 | 2 | 9 | 0.46 | -0.12 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 62.00 | 0.52 | 0.57 | 0.55 | 0.55 | +0.15 | +37.50% | 0.01 | 16 | 73 | 0.45 | -0.15 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 0.67 | 0.77 | 0.72 | 0.74 | +0.16 | +27.59% | 0.01 | 53 | 94 | 0.44 | -0.19 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 64.00 | 0.88 | 0.93 | 0.91 | 0.77 | +0.13 | +20.32% | 0.01 | 80 | 43 | 0.43 | -0.23 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 1.14 | 1.22 | 1.18 | 1.17 | +0.26 | +28.58% | 0.02 | 82 | 160 | 0.42 | -0.28 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 1.45 | 1.56 | 1.51 | 1.48 | +0.33 | +28.70% | 0.02 | 101 | 167 | 0.42 | -0.34 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 67.00 | 1.84 | 1.97 | 1.91 | 1.88 | +0.43 | +29.66% | 0.03 | 19 | 97 | 0.41 | -0.41 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 2.29 | 2.43 | 2.36 | 2.22 | +0.18 | +8.83% | 0.03 | 27 | 172 | 0.41 | -0.47 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 2.83 | 2.97 | 2.90 | 2.78 | +0.51 | +22.47% | 0.04 | 11 | 30 | 0.41 | -0.54 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 3.40 | 3.55 | 3.48 | 3.15 | +0.65 | +26.00% | 0.05 | 3 | 116 | 0.47 | -0.61 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 4.05 | 4.50 | 4.28 | 2.84 | -0.19 | -6.28% | 0.06 | 1 | 13 | 0.41 | -0.67 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 4.80 | 4.95 | 4.88 | 4.95 | +1.30 | +35.62% | 0.07 | 10 | 45 | 0.42 | -0.73 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 73.00 | 5.50 | 5.90 | 5.70 | 4.37 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.78 | 0.05 | -0.05 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 6.40 | 6.70 | 6.55 | 6.63 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.50 | -0.82 | 0.04 | -0.05 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 7.25 | 7.85 | 7.55 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 254 | 0.56 | -0.85 | 0.04 | -0.04 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 8.20 | 8.50 | 8.35 | % | 0.11 | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.04 | 7/8/2025 3:59:57 PM EST | |||
| 77.00 | 9.00 | 9.55 | 9.28 | 8.12 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.63 | -0.90 | 0.03 | -0.03 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 78.00 | 10.00 | 10.35 | 10.18 | % | 0.13 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.03 | 7/8/2025 3:59:57 PM EST | |||
| 79.00 | 10.90 | 11.45 | 11.18 | % | 0.14 | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 80.00 | 11.95 | 12.35 | 12.15 | % | 0.15 | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 81.00 | 12.95 | 13.30 | 13.13 | % | 0.16 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 85.00 | 15.80 | 17.70 | 16.75 | % | 0.20 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 90.00 | 21.10 | 22.75 | 21.93 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 95.00 | 25.60 | 28.50 | 27.05 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST |