Options Chain for BLOCK INC CL A (XYZ) - $67.84 as of 7/8/2025 8:15:54 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 | 31.60 | 34.25 | 32.93 | % | 0.94 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 26.90 | 29.00 | 27.95 | % | 0.70 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 21.55 | 23.45 | 22.50 | % | 0.50 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 50.00 | 18.30 | 18.90 | 18.60 | 19.80 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.13 | 0.95 | 0.01 | -0.03 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 52.00 | 16.40 | 16.90 | 16.65 | 18.57 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.88 | 0.93 | 0.01 | -0.04 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 53.00 | 15.50 | 16.05 | 15.78 | 15.99 | % | 0.30 | 5 | 0 | 1.03 | 0.93 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 54.00 | 14.65 | 14.95 | 14.80 | 12.81 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.00 | 0.91 | 0.01 | -0.04 | 6/27/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 13.10 | 14.65 | 13.88 | 14.77 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.58 | 0.89 | 0.01 | -0.05 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 56.00 | 12.95 | 13.30 | 13.13 | 13.58 | % | 0.23 | 30 | 0 | 0.93 | 0.88 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST | |
| 57.00 | 11.95 | 12.45 | 12.20 | 9.76 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.60 | 0.85 | 0.02 | -0.06 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 58.00 | 11.10 | 12.25 | 11.68 | 11.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 0.83 | 0.02 | -0.06 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 10.00 | 11.45 | 10.73 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | 0.81 | 0.02 | -0.06 | 6/30/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 9.25 | 10.05 | 9.65 | 10.95 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.58 | 0.79 | 0.02 | -0.07 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 61.00 | 8.35 | 9.30 | 8.83 | 9.00 | -1.25 | -12.20% | 0.14 | 1 | 14 | 0.56 | 0.77 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 62.00 | 8.05 | 8.55 | 8.30 | 8.48 | -1.31 | -13.39% | 0.13 | 7 | 71 | 0.59 | 0.74 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 6.65 | 7.90 | 7.28 | 7.84 | -0.11 | -1.39% | 0.12 | 4 | 1 | 0.54 | 0.71 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 64.00 | 6.30 | 7.15 | 6.73 | 7.85 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.55 | 0.68 | 0.03 | -0.08 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 5.95 | 6.55 | 6.25 | 6.50 | -0.50 | -7.15% | 0.10 | 48 | 78 | 0.57 | 0.65 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 5.40 | 5.95 | 5.68 | 5.82 | -0.51 | -8.06% | 0.09 | 2 | 9 | 0.57 | 0.61 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 67.00 | 5.15 | 5.35 | 5.25 | 5.32 | -0.98 | -15.56% | 0.08 | 7 | 12 | 0.59 | 0.58 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 4.65 | 5.55 | 5.10 | 4.72 | -0.39 | -7.64% | 0.07 | 1 | 6 | 0.58 | 0.54 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 4.20 | 4.85 | 4.53 | 4.37 | -0.48 | -9.90% | 0.07 | 73 | 36 | 0.63 | 0.51 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 2.95 | 3.95 | 3.45 | 3.94 | -0.43 | -9.84% | 0.05 | 19 | 92 | 0.59 | 0.47 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 3.35 | 3.55 | 3.45 | 3.55 | -0.80 | -18.40% | 0.05 | 9 | 105 | 0.58 | 0.44 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 2.81 | 3.30 | 3.06 | 2.80 | -0.67 | -19.31% | 0.04 | 2 | 44 | 0.58 | 0.40 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 73.00 | 2.52 | 2.98 | 2.75 | 2.53 | -1.12 | -30.69% | 0.04 | 29 | 63 | 0.57 | 0.37 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 2.30 | 2.86 | 2.58 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.60 | 0.34 | 0.03 | -0.07 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 2.03 | 2.61 | 2.32 | 2.28 | -0.23 | -9.17% | 0.03 | 20 | 146 | 0.60 | 0.31 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 1.34 | 2.62 | 1.98 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.58 | 0.28 | 0.03 | -0.06 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 77.00 | 1.61 | 2.88 | 2.25 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.66 | 0.26 | 0.03 | -0.06 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 78.00 | 1.02 | 2.53 | 1.78 | 1.80 | -0.17 | -8.63% | 0.02 | 20 | 5 | 0.61 | 0.23 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 79.00 | 1.25 | 1.71 | 1.48 | 1.39 | -0.13 | -8.56% | 0.02 | 33 | 5 | 0.61 | 0.21 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 80.00 | 1.00 | 1.64 | 1.32 | 1.16 | -0.21 | -15.33% | 0.02 | 85 | 72 | 0.61 | 0.19 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 81.00 | 0.65 | 1.45 | 1.05 | 1.01 | -0.18 | -15.13% | 0.01 | 4 | 23 | 0.58 | 0.17 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 85.00 | 0.59 | 0.70 | 0.65 | 0.70 | -0.21 | -23.08% | 0.01 | 5 | 12 | 0.59 | 0.11 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.06 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 95.00 | 0.20 | 0.62 | 0.41 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.02 | 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 | 1.48 | 0.74 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.53 | 0.77 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 50.00 | 0.31 | 0.74 | 0.53 | 0.40 | -0.01 | -2.44% | 0.01 | 2 | 4 | 0.78 | -0.05 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 52.00 | 0.43 | 0.55 | 0.49 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.07 | 0.01 | -0.04 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 2.16 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | -0.07 | 0.01 | -0.04 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 1.73 | 0.87 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.06 | -0.09 | 0.01 | -0.04 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 0.51 | 0.86 | 0.69 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.64 | -0.11 | 0.01 | -0.05 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 56.00 | 0.86 | 2.41 | 1.64 | 0.89 | -0.17 | -16.04% | 0.03 | 1 | 2 | 0.80 | -0.12 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 57.00 | 0.84 | 1.30 | 1.07 | 1.10 | +0.16 | +17.03% | 0.02 | 66 | 1 | 0.67 | -0.15 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 58.00 | 1.17 | 1.48 | 1.33 | 1.28 | +0.20 | +18.52% | 0.02 | 3 | 70 | 0.66 | -0.17 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 59.00 | 1.29 | 1.52 | 1.41 | 1.46 | +0.22 | +17.75% | 0.02 | 3 | 1 | 0.63 | -0.19 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 60.00 | 1.51 | 1.80 | 1.66 | 1.67 | +0.28 | +20.15% | 0.03 | 42 | 112 | 0.63 | -0.21 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 61.00 | 1.77 | 2.38 | 2.08 | 1.80 | +0.20 | +12.50% | 0.03 | 1 | 15 | 0.65 | -0.23 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 62.00 | 2.07 | 2.74 | 2.41 | 2.27 | +0.42 | +22.71% | 0.04 | 1 | 34 | 0.65 | -0.26 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 63.00 | 2.45 | 2.80 | 2.63 | 2.50 | +0.54 | +27.56% | 0.04 | 4 | 45 | 0.62 | -0.29 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 64.00 | 2.65 | 3.35 | 3.00 | 2.26 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.63 | -0.32 | 0.03 | -0.08 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 65.00 | 2.86 | 3.40 | 3.13 | 3.18 | +0.38 | +13.58% | 0.05 | 6 | 30 | 0.60 | -0.35 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 66.00 | 2.84 | 4.35 | 3.60 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.39 | 0.03 | -0.08 | 7/1/2025 | 7/8/2025 3:59:57 PM EST |
| 67.00 | 2.91 | 4.40 | 3.66 | 4.15 | +0.46 | +12.47% | 0.05 | 413 | 110 | 0.55 | -0.42 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 68.00 | 3.80 | 4.70 | 4.25 | 4.65 | +0.60 | +14.82% | 0.06 | 110 | 22 | 0.55 | -0.46 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 69.00 | 5.00 | 5.40 | 5.20 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.62 | -0.49 | 0.04 | -0.08 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 70.00 | 5.55 | 5.85 | 5.70 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.61 | -0.53 | 0.04 | -0.08 | 7/7/2025 | 7/8/2025 3:59:57 PM EST |
| 71.00 | 6.15 | 6.75 | 6.45 | 8.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.62 | -0.56 | 0.04 | -0.08 | 6/26/2025 | 7/8/2025 3:59:57 PM EST |
| 72.00 | 6.80 | 7.35 | 7.08 | 6.71 | +0.52 | +8.41% | 0.10 | 40 | 135 | 0.62 | -0.60 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 73.00 | 7.45 | 7.70 | 7.58 | 6.87 | -0.45 | -6.15% | 0.10 | 24 | 2 | 0.59 | -0.63 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 74.00 | 8.15 | 10.10 | 9.13 | 7.02 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.71 | -0.66 | 0.03 | -0.07 | 7/2/2025 | 7/8/2025 3:59:57 PM EST |
| 75.00 | 8.85 | 9.15 | 9.00 | 8.95 | +1.04 | +13.15% | 0.12 | 155 | 157 | 0.58 | -0.69 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 76.00 | 8.70 | 10.30 | 9.50 | % | 0.12 | 0 | 0 | 0.55 | -0.72 | 0.03 | -0.06 | 7/8/2025 3:59:57 PM EST | |||
| 77.00 | 10.40 | 11.45 | 10.93 | 9.54 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.64 | -0.74 | 0.03 | -0.06 | 7/3/2025 | 7/8/2025 3:59:57 PM EST |
| 78.00 | 11.20 | 11.50 | 11.35 | % | 0.15 | 0 | 0 | 0.58 | -0.77 | 0.03 | -0.06 | 7/8/2025 3:59:57 PM EST | |||
| 79.00 | 11.00 | 12.70 | 11.85 | % | 0.15 | 0 | 0 | 0.50 | -0.79 | 0.03 | -0.05 | 7/8/2025 3:59:57 PM EST | |||
| 80.00 | 12.80 | 14.05 | 13.43 | 12.23 | +1.05 | +9.40% | 0.17 | 35 | 63 | 0.65 | -0.81 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 81.00 | 13.60 | 14.85 | 14.23 | % | 0.18 | 0 | 0 | 0.68 | -0.83 | 0.02 | -0.05 | 7/8/2025 3:59:57 PM EST | |||
| 85.00 | 17.00 | 18.20 | 17.60 | % | 0.21 | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.04 | 7/8/2025 3:59:57 PM EST | |||
| 90.00 | 21.95 | 22.45 | 22.20 | % | 0.25 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 95.00 | 25.20 | 27.65 | 26.43 | % | 0.28 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.02 | 7/8/2025 3:59:57 PM EST |