Options Chain for BLOCK INC CL A (XYZ) - $68.35 as of 2/21/2025 9:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 27.40 | 29.50 | % | 0 | 1 | 0.52 | 0.94 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 45.00 | 25.20 | 26.75 | 26.53 | % | 1 | 2 | 0.53 | 0.92 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 47.50 | 23.10 | 23.85 | % | 0 | 1 | 0.53 | 0.90 | 0.01 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 50.00 | 20.90 | 22.55 | 21.60 | -19.20 | -47.06% | 2 | 16 | 0.48 | 0.87 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 55.00 | 16.50 | 18.75 | 17.80 | % | 6 | 14 | 0.49 | 0.81 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 60.00 | 14.00 | 15.75 | 14.60 | -14.16 | -49.24% | 26 | 5 | 0.48 | 0.74 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 10.80 | 12.05 | 11.55 | -17.82 | -60.68% | 43 | 13 | 0.46 | 0.65 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 8.75 | 10.05 | 8.85 | -11.35 | -56.19% | 495 | 70 | 0.47 | 0.57 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 6.80 | 7.25 | 6.80 | -9.60 | -58.54% | 272 | 240 | 0.47 | 0.48 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 77.50 | 5.45 | 6.30 | 6.10 | -9.20 | -60.14% | 136 | 157 | 0.46 | 0.44 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 5.10 | 5.85 | 5.33 | -9.02 | -62.86% | 65 | 308 | 0.46 | 0.40 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 82.50 | 4.50 | 4.70 | 4.69 | -8.18 | -63.56% | 20 | 70 | 0.46 | 0.36 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 3.20 | 4.75 | 4.14 | -7.41 | -64.16% | 100 | 151 | 0.46 | 0.33 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 87.50 | 3.35 | 3.80 | 3.70 | -6.95 | -65.26% | 9 | 145 | 0.45 | 0.30 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 2.89 | 3.25 | 2.95 | -6.55 | -68.95% | 190 | 352 | 0.45 | 0.27 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 92.50 | 2.53 | 2.81 | 2.68 | -6.37 | -70.39% | 57 | 138 | 0.46 | 0.24 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 95.00 | 2.02 | 2.53 | 2.26 | -5.79 | -71.93% | 45 | 159 | 0.46 | 0.21 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 97.50 | 1.48 | 2.02 | 1.99 | -5.16 | -72.17% | 103 | 212 | 0.44 | 0.19 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 1.34 | 1.77 | 1.70 | -4.80 | -73.85% | 115 | 1,773 | 0.44 | 0.17 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 105.00 | 1.12 | 1.72 | 1.37 | -3.83 | -73.66% | 17 | 291 | 0.46 | 0.14 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 0.86 | 1.11 | 1.04 | -3.16 | -75.24% | 52 | 657 | 0.46 | 0.11 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 115.00 | 0.75 | 1.12 | 0.93 | -2.62 | -73.81% | 29 | 578 | 0.49 | 0.09 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 120.00 | 0.44 | 0.68 | 0.70 | -2.10 | -75.00% | 73 | 2,461 | 0.48 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 0.35 | 0.67 | 0.54 | -1.86 | -77.50% | 6 | 604 | 0.48 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 130.00 | 0.21 | 0.47 | 0.44 | -1.65 | -78.95% | 3 | 734 | 0.49 | 0.05 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 135.00 | 0.29 | 0.88 | 0.55 | -1.21 | -68.75% | 2 | 492 | 0.53 | 0.04 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 140.00 | 0.26 | 0.31 | 0.30 | -1.04 | -77.62% | 57 | 467 | 0.50 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 145.00 | 0.14 | 0.55 | 0.28 | -0.92 | -76.67% | 63 | 228 | 0.52 | 0.03 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.76 | 0.81 | 0.68 | % | 80 | 11 | 0.53 | -0.06 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 45.00 | 0.82 | 1.08 | 1.08 | +0.59 | +120.41% | 106 | 13 | 0.52 | -0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 47.50 | 1.15 | 1.41 | 1.36 | +0.74 | +119.36% | 42 | 10 | 0.51 | -0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 50.00 | 1.63 | 2.25 | 1.82 | +1.06 | +139.48% | 64 | 94 | 0.50 | -0.13 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 55.00 | 2.67 | 3.50 | 2.89 | +1.75 | +153.51% | 1,485 | 241 | 0.49 | -0.19 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 60.00 | 4.35 | 5.05 | 4.55 | +2.53 | +125.25% | 400 | 140 | 0.48 | -0.26 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 65.00 | 5.95 | 6.60 | 6.55 | +3.05 | +87.15% | 1,785 | 248 | 0.48 | -0.35 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 70.00 | 8.85 | 9.65 | 8.90 | +3.85 | +76.24% | 342 | 660 | 0.48 | -0.43 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 75.00 | 11.75 | 12.30 | 11.69 | +5.19 | +79.85% | 55 | 702 | 0.47 | -0.52 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 77.50 | 13.35 | 13.95 | 13.15 | +5.04 | +62.15% | 324 | 302 | 0.48 | -0.56 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 80.00 | 14.20 | 16.25 | 14.05 | +4.90 | +53.56% | 94 | 340 | 0.46 | -0.60 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 82.50 | 16.40 | 18.00 | 10.20 | 0.00 | 0.00% | 0 | 424 | 0.47 | -0.64 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 85.00 | 17.85 | 19.80 | 17.69 | +6.29 | +55.18% | 3 | 408 | 0.49 | -0.67 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 87.50 | 20.00 | 23.00 | 12.75 | 0.00 | 0.00% | 0 | 1,302 | 0.43 | -0.70 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:45 PM EST |
| 90.00 | 22.05 | 23.20 | 23.15 | +8.99 | +63.49% | 6 | 329 | 0.46 | -0.73 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 92.50 | 24.15 | 26.90 | 16.00 | 0.00 | 0.00% | 0 | 352 | 0.46 | -0.76 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 95.00 | 26.55 | 27.55 | 27.17 | +9.37 | +52.64% | 1 | 525 | 0.46 | -0.79 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 97.50 | 28.55 | 30.90 | 28.60 | +9.05 | +46.30% | 4 | 136 | 0.48 | -0.81 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 100.00 | 30.85 | 34.00 | 32.75 | +11.50 | +54.12% | 2 | 167 | 0.48 | -0.83 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 105.00 | 36.35 | 37.15 | 25.15 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.86 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 110.00 | 40.00 | 43.00 | 27.80 | 0.00 | 0.00% | 0 | 20 | 0.63 | -0.89 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:45 PM EST |
| 115.00 | 45.60 | 48.55 | 32.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.91 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 120.00 | 50.50 | 53.45 | 37.58 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.93 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 125.00 | 55.50 | 58.40 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 130.00 | 59.85 | 63.45 | % | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 135.00 | 65.15 | 68.40 | % | 0 | 1 | 0.85 | -0.96 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 140.00 | 69.80 | 73.45 | % | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 145.00 | 75.35 | 77.65 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |