Options Chain for BLOCK INC CL A (XYZ) - $63.59 as of 6/20/2025 9:39:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 39.35 | 43.15 | 41.86 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 36.85 | 40.70 | 36.85 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 33.10 | 34.25 | 36.03 | 0.00 | 0.00% | 0 | 93 | 1.26 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 26.90 | 30.90 | 29.65 | 0.00 | 0.00% | 0 | 44 | 1.04 | 0.98 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 23.85 | 24.35 | 25.30 | 0.00 | 0.00% | 0 | 612 | 0.77 | 0.95 | 0.01 | -0.02 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 42.50 | 21.20 | 22.05 | 21.00 | 0.00 | 0.00% | 0 | 89 | 0.61 | 0.94 | 0.01 | -0.03 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 19.30 | 19.70 | 19.72 | +0.66 | +3.47% | 1 | 4,680 | 0.65 | 0.91 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 47.50 | 16.95 | 17.90 | 17.00 | +0.25 | +1.50% | 1 | 462 | 0.76 | 0.89 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 14.90 | 15.80 | 15.05 | -0.78 | -4.93% | 21 | 592 | 0.63 | 0.85 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 10.65 | 11.05 | 10.80 | -0.10 | -0.92% | 16 | 1,557 | 0.55 | 0.77 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 7.25 | 7.65 | 7.35 | -0.30 | -3.93% | 19 | 2,133 | 0.53 | 0.66 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 4.70 | 5.00 | 4.77 | -0.18 | -3.64% | 175 | 4,137 | 0.52 | 0.51 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 2.80 | 2.99 | 2.92 | +0.07 | +2.46% | 99 | 2,464 | 0.51 | 0.36 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 1.65 | 1.77 | 1.73 | +0.03 | +1.77% | 261 | 4,690 | 0.51 | 0.24 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 77.50 | 1.26 | 1.53 | 1.28 | -0.05 | -3.76% | 128 | 1,232 | 0.51 | 0.20 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 0.96 | 1.04 | 1.00 | -0.01 | -0.99% | 114 | 4,026 | 0.52 | 0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 82.50 | 0.61 | 1.14 | 0.75 | +0.04 | +5.64% | 1 | 1,352 | 0.51 | 0.14 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 0.58 | 0.67 | 0.66 | +0.03 | +4.77% | 8 | 3,770 | 0.53 | 0.11 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 87.50 | 0.36 | 0.72 | 0.53 | +0.02 | +3.93% | 20 | 324 | 0.53 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 0.39 | 0.48 | 0.40 | -0.02 | -4.77% | 24 | 4,567 | 0.55 | 0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 92.50 | 0.31 | 0.37 | 0.37 | 0.00 | 0.00% | 0 | 1,516 | 0.57 | 0.06 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 0.27 | 0.32 | 0.35 | 0.00 | 0.00% | 0 | 441 | 0.58 | 0.05 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 97.50 | 0.20 | 1.00 | 0.24 | -0.05 | -17.25% | 6 | 595 | 0.76 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.51 | 0.22 | 0.00 | 0.00% | 0 | 1,578 | 0.58 | 0.03 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.20 | 0.28 | 0.00 | 0.00% | 0 | 283 | 0.77 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 668 | 0.76 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 573 | 0.80 | 0.01 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.50 | 0.31 | +0.30 | +3,000.00% | 3 | 2,360 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.67 | 0.25 | 0.00 | 0.00% | 0 | 667 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 682 | 0.89 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 135.00 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,218 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 473 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 145.00 | 0.04 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 436 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.29 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.02 | 0.49 | 0.17 | 0.00 | 0.00% | 0 | 1,019 | 0.93 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 0.10 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 456 | 0.94 | -0.02 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 0.10 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 15,429 | 0.71 | -0.05 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 42.50 | 0.32 | 1.07 | 0.38 | -0.09 | -19.15% | 1 | 1,234 | 0.79 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 0.50 | 0.55 | 0.51 | -0.02 | -3.78% | 26 | 9,089 | 0.66 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 47.50 | 0.48 | 2.16 | 0.66 | +0.04 | +6.46% | 1 | 3,035 | 0.76 | -0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 0.94 | 1.05 | 1.00 | -0.22 | -18.04% | 4 | 5,289 | 0.60 | -0.15 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 1.82 | 2.03 | 1.85 | -0.08 | -4.15% | 109 | 4,182 | 0.57 | -0.23 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 2.97 | 3.65 | 3.55 | -0.15 | -4.06% | 40 | 2,571 | 0.52 | -0.34 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 4.70 | 5.95 | 5.90 | +0.08 | +1.38% | 55 | 2,934 | 0.48 | -0.49 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 8.30 | 9.60 | 8.95 | +0.05 | +0.57% | 68 | 1,462 | 0.52 | -0.64 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 12.50 | 12.85 | 10.78 | 0.00 | 0.00% | 0 | 743 | 0.52 | -0.76 | 0.02 | -0.04 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 77.50 | 14.55 | 15.20 | 14.20 | 0.00 | 0.00% | 0 | 77 | 0.53 | -0.80 | 0.02 | -0.03 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 15.65 | 17.30 | 15.90 | 0.00 | 0.00% | 0 | 35 | 0.43 | -0.84 | 0.02 | -0.03 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 82.50 | 19.05 | 19.45 | 31.87 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.86 | 0.02 | -0.03 | 5/8/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 21.20 | 21.85 | 20.48 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.89 | 0.01 | -0.02 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 87.50 | 23.80 | 24.20 | 36.95 | 0.00 | 0.00% | 0 | 1,186 | 0.73 | -0.91 | 0.01 | -0.02 | 5/9/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 25.05 | 26.75 | 42.30 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.02 | 5/6/2025 | 6/20/2025 4:00:00 PM EST |
| 92.50 | 27.90 | 29.55 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.01 | 3/28/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 29.50 | 32.65 | 41.52 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 4/17/2025 | 6/20/2025 4:00:00 PM EST |
| 97.50 | 32.25 | 34.50 | 28.60 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 34.60 | 37.35 | 49.40 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.97 | 0.00 | -0.01 | 5/8/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 39.40 | 43.40 | 25.15 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 44.45 | 48.20 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 49.40 | 52.40 | 67.69 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:00 PM EST |
| 120.00 | 54.40 | 58.40 | 37.58 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 59.45 | 63.35 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 130.00 | 64.40 | 68.35 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 135.00 | 69.40 | 73.35 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 140.00 | 74.40 | 78.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 145.00 | 79.45 | 83.35 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |