Options Chain for BLOCK INC CL A (XYZ) - $46.64 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.55 | 24.90 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 22.10 | 22.50 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 17.60 | 17.80 | 17.72 | +0.40 | +2.31% | 106 | 32 | 0.67 | 0.93 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 12.35 | 13.50 | 13.47 | +0.07 | +0.53% | 4 | 49 | 0.61 | 0.87 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 9.10 | 9.70 | 9.67 | +0.16 | +1.69% | 111 | 551 | 0.58 | 0.76 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 7.90 | 8.05 | 7.75 | -0.07 | -0.90% | 62 | 25 | 0.56 | 0.70 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 6.40 | 6.55 | 6.51 | +0.16 | +2.52% | 3,522 | 639 | 0.55 | 0.63 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 5.15 | 5.25 | 5.25 | +0.20 | +3.96% | 84 | 168 | 0.54 | 0.55 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 4.05 | 4.15 | 4.10 | +0.15 | +3.80% | 413 | 633 | 0.53 | 0.48 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 2.42 | 2.53 | 2.50 | +0.20 | +8.70% | 154 | 1,271 | 0.51 | 0.34 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 1.40 | 1.50 | 1.47 | +0.14 | +10.53% | 101 | 955 | 0.51 | 0.22 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.83 | 0.90 | 0.85 | +0.10 | +13.34% | 86 | 1,957 | 0.51 | 0.14 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.50 | 0.53 | 0.51 | +0.06 | +13.34% | 188 | 1,349 | 0.51 | 0.10 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.31 | 0.37 | 0.32 | +0.05 | +18.52% | 275 | 1,417 | 0.53 | 0.07 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 0.25 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 716 | 0.53 | 0.06 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.21 | 0.24 | 0.22 | +0.02 | +10.00% | 28 | 993 | 0.54 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 0.13 | 0.62 | 0.18 | 0.00 | 0.00% | 0 | 247 | 0.60 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.14 | 0.32 | 0.15 | 0.00 | 0.00% | 0 | 242 | 0.59 | 0.03 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 0.04 | 0.74 | 0.11 | 0.00 | 0.00% | 0 | 626 | 0.66 | 0.03 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.08 | 0.19 | 0.08 | -0.16 | -66.67% | 6 | 914 | 0.58 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 0.02 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 217 | 0.77 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.08 | 0.16 | 0.10 | +0.03 | +42.86% | 10 | 341 | 0.61 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 0.01 | 0.84 | 0.29 | 0.00 | 0.00% | 0 | 291 | 0.84 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 1,564 | 0.65 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.01 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 304 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.48 | 0.10 | 0.00 | 0.00% | 0 | 668 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 597 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 25 | 2,384 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.84 | 0.10 | 0.00 | 0.00% | 0 | 694 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 740 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.01 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 550 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.03 | 0.61 | 0.10 | 0.00 | 0.00% | 0 | 524 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.02 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 307 | 0.90 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.01 | 0.69 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.13 | 0.35 | 0.25 | -0.05 | -16.67% | 4 | 4 | 0.71 | -0.04 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.57 | 0.62 | 0.61 | +0.06 | +10.91% | 13 | 88 | 0.67 | -0.07 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 1.20 | 1.27 | 1.20 | +0.10 | +9.10% | 30 | 580 | 0.61 | -0.13 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 2.37 | 2.47 | 2.38 | -0.07 | -2.86% | 73 | 5,279 | 0.58 | -0.24 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 3.15 | 3.25 | 3.50 | +0.30 | +9.38% | 9 | 972 | 0.56 | -0.30 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 4.20 | 4.30 | 4.20 | +0.05 | +1.21% | 3,493 | 3,853 | 0.55 | -0.37 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 5.35 | 5.50 | 5.60 | +0.40 | +7.70% | 62 | 564 | 0.54 | -0.45 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 6.75 | 6.90 | 7.00 | +0.33 | +4.95% | 124 | 1,090 | 0.53 | -0.52 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 10.10 | 10.25 | 10.23 | +0.06 | +0.59% | 55 | 3,853 | 0.52 | -0.66 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 14.10 | 15.20 | 14.28 | +0.23 | +1.64% | 9 | 1,901 | 0.50 | -0.78 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 17.55 | 18.70 | 18.55 | -0.50 | -2.63% | 20 | 2,439 | 0.43 | -0.86 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 23.15 | 24.45 | 23.97 | +0.92 | +4.00% | 22 | 1,081 | 0.60 | -0.90 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 28.05 | 28.65 | 28.44 | -0.32 | -1.12% | 22 | 308 | 0.79 | -0.93 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 30.50 | 32.00 | 22.50 | 0.00 | 0.00% | 0 | 85 | 0.68 | -0.94 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 32.80 | 34.50 | 34.30 | -0.43 | -1.24% | 1 | 20 | 0.81 | -0.95 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 34.50 | 37.10 | 27.40 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.97 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 37.50 | 39.00 | 38.40 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.97 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 40.55 | 42.05 | 40.75 | +0.60 | +1.50% | 1,230 | 1,186 | 0.83 | -0.97 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 42.95 | 44.35 | 44.40 | +1.80 | +4.23% | 2 | 3 | 0.89 | -0.98 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 44.75 | 47.25 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 47.05 | 50.10 | 41.52 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 49.40 | 52.25 | 28.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 51.85 | 55.20 | 42.60 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 56.80 | 60.25 | 25.15 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 61.75 | 65.25 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 66.90 | 69.90 | 32.50 | 0.00 | 0.00% | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 72.10 | 74.95 | 37.58 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 76.95 | 79.95 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 81.75 | 85.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 86.80 | 90.05 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 91.90 | 95.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 96.95 | 100.25 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |