Options Chain for BLOCK INC CL A (XYZ) - $58.74 as of 5/27/2025 3:47:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.35 | 33.95 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 25.75 | 28.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 22.10 | 24.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 44.00 | 18.15 | 20.30 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 17.20 | 18.65 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 46.00 | 16.10 | 17.85 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.00 | 15.05 | 16.90 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 48.00 | 14.15 | 15.90 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 49.00 | 13.40 | 15.00 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 12.50 | 14.05 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 51.00 | 11.75 | 12.15 | 11.70 | % | 2 | 0 | 0.51 | 0.91 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 52.00 | 10.50 | 11.55 | % | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 53.00 | 9.35 | 11.45 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.87 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 54.00 | 9.15 | 9.55 | 9.40 | % | 5 | 0 | 0.50 | 0.84 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 55.00 | 7.75 | 8.85 | 8.50 | % | 12 | 0 | 0.48 | 0.81 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 56.00 | 6.70 | 7.85 | 5.40 | 0.00 | 0.00% | 0 | 100 | 0.48 | 0.78 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 57.00 | 6.85 | 7.10 | 6.40 | % | 1 | 0 | 0.47 | 0.75 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 58.00 | 5.75 | 6.40 | 5.58 | +1.33 | +31.30% | 5 | 1 | 0.47 | 0.71 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 59.00 | 5.50 | 6.50 | 5.35 | +1.51 | +39.33% | 2 | 3 | 0.46 | 0.67 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 4.45 | 5.55 | 5.00 | +2.06 | +70.07% | 35 | 25 | 0.46 | 0.63 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 61.00 | 4.30 | 5.50 | 4.44 | +1.69 | +61.46% | 15 | 1 | 0.46 | 0.59 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 62.00 | 3.75 | 3.95 | 3.67 | +1.13 | +44.49% | 134 | 1 | 0.46 | 0.54 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 63.00 | 2.99 | 3.85 | 2.89 | % | 1 | 0 | 0.45 | 0.50 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 64.00 | 2.66 | 3.20 | 3.08 | % | 9 | 0 | 0.45 | 0.45 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 65.00 | 2.45 | 2.78 | 2.42 | +1.07 | +79.26% | 63 | 1 | 0.45 | 0.41 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 66.00 | 1.95 | 2.45 | % | 0 | 0 | 0.45 | 0.37 | 0.04 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 67.00 | 0.83 | 2.16 | 1.85 | % | 2 | 0 | 0.44 | 0.33 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 68.00 | 1.53 | 1.85 | 1.48 | % | 28 | 0 | 0.45 | 0.30 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 69.00 | 1.33 | 1.57 | 1.40 | % | 2 | 0 | 0.45 | 0.26 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 70.00 | 1.09 | 1.35 | 1.16 | +0.50 | +75.76% | 58 | 1 | 0.46 | 0.23 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 0.48 | 0.79 | 0.49 | % | 23 | 0 | 0.47 | 0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.39 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 1.42 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 0.00 | 1.46 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 44.00 | 0.00 | 1.51 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 0.00 | 2.28 | % | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 46.00 | 0.00 | 0.66 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.00 | 0.00 | 0.36 | 0.20 | % | 3 | 0 | 0.61 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 48.00 | 0.00 | 0.40 | % | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 49.00 | 0.30 | 0.44 | % | 0 | 0 | 0.58 | -0.06 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 0.33 | 0.50 | 0.41 | -0.57 | -58.17% | 3 | 2 | 0.56 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 51.00 | 0.15 | 0.57 | % | 0 | 0 | 0.55 | -0.09 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 52.00 | 0.25 | 0.67 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.11 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 53.00 | 0.61 | 0.79 | 0.76 | -0.65 | -46.10% | 27 | 2 | 0.51 | -0.13 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 54.00 | 0.63 | 1.05 | 1.71 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.16 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 0.64 | 1.26 | 1.13 | -0.96 | -45.94% | 10 | 2 | 0.44 | -0.19 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 56.00 | 1.09 | 1.33 | 1.26 | -0.76 | -37.63% | 5 | 1 | 0.49 | -0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 57.00 | 0.98 | 1.72 | % | 0 | 0 | 0.48 | -0.25 | 0.03 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 58.00 | 1.53 | 2.44 | 1.92 | % | 2 | 0 | 0.47 | -0.29 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 59.00 | 1.88 | 2.84 | % | 0 | 0 | 0.48 | -0.33 | 0.04 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 1.91 | 2.62 | 2.69 | -1.96 | -42.16% | 1 | 4 | 0.48 | -0.37 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 61.00 | 2.25 | 3.00 | 3.11 | -1.63 | -34.39% | 10 | 103 | 0.41 | -0.41 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 62.00 | 2.89 | 3.50 | 3.50 | -1.85 | -34.58% | 2 | 110 | 0.46 | -0.46 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 63.00 | 3.70 | 5.25 | 3.90 | % | 1 | 0 | 0.46 | -0.50 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 64.00 | 3.35 | 5.90 | 4.45 | % | 1 | 0 | 0.46 | -0.55 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 65.00 | 4.90 | 5.15 | 5.25 | -2.30 | -30.47% | 38 | 6 | 0.46 | -0.59 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 66.00 | 4.65 | 7.35 | % | 0 | 0 | 0.44 | -0.63 | 0.04 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 67.00 | 5.00 | 8.15 | % | 0 | 0 | 0.46 | -0.67 | 0.04 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 68.00 | 5.85 | 7.40 | % | 0 | 0 | 0.34 | -0.70 | 0.04 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 69.00 | 7.45 | 9.10 | % | 0 | 0 | 0.42 | -0.74 | 0.04 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 8.60 | 8.90 | % | 0 | 0 | 0.50 | -0.77 | 0.03 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 11.65 | 13.35 | % | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST |