Options Chain for BLOCK INC CL A (XYZ) - $73.03 as of 8/12/2025 11:24:36 AM 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 | 37.35 | 41.40 | 39.38 | % | 1.13 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:44 AM EST | |||
40.00 | 32.60 | 36.25 | 34.43 | % | 0.86 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:44 AM EST | |||
45.00 | 28.20 | 31.35 | 29.78 | 33.26 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
50.00 | 23.70 | 26.35 | 25.03 | 24.80 | 0.00 | 0.00% | 0.50 | 0 | 155 | 2.20 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
55.00 | 19.25 | 21.35 | 20.30 | 19.27 | 0.00 | 0.00% | 0.37 | 0 | 86 | 2.01 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
56.00 | 17.05 | 20.45 | 18.75 | 24.35 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.92 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:44 AM EST |
57.00 | 16.45 | 19.45 | 17.95 | 17.15 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
58.00 | 15.95 | 18.35 | 17.15 | 19.42 | 0.00 | 0.00% | 0.30 | 0 | 88 | 1.73 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
59.00 | 14.75 | 17.30 | 16.03 | 15.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
60.00 | 14.20 | 14.60 | 14.40 | 13.65 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.88 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
61.00 | 13.25 | 15.35 | 14.30 | 12.75 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.48 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
62.00 | 12.25 | 14.30 | 13.28 | 14.80 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.41 | 0.99 | 0.01 | -0.02 | 8/4/2025 | 8/12/2025 11:58:44 AM EST |
63.00 | 11.25 | 13.40 | 12.33 | 13.09 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.35 | 0.98 | 0.01 | -0.02 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
64.00 | 10.25 | 12.35 | 11.30 | 12.08 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.29 | 0.97 | 0.01 | -0.03 | 8/4/2025 | 8/12/2025 11:58:44 AM EST |
65.00 | 9.35 | 10.50 | 9.93 | 8.51 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.55 | 0.96 | 0.02 | -0.04 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
66.00 | 8.30 | 10.45 | 9.38 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.13 | 0.94 | 0.02 | -0.04 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
67.00 | 7.45 | 9.45 | 8.45 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.65 | 0.92 | 0.03 | -0.05 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
68.00 | 6.40 | 8.40 | 7.40 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.58 | 0.89 | 0.03 | -0.06 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
69.00 | 5.65 | 5.80 | 5.73 | 5.60 | +1.25 | +28.74% | 0.08 | 5 | 24 | 0.44 | 0.86 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
70.00 | 4.80 | 4.95 | 4.88 | 4.87 | +0.56 | +13.00% | 0.07 | 19 | 270 | 0.40 | 0.82 | 0.05 | -0.08 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
71.00 | 4.00 | 4.10 | 4.05 | 3.95 | +1.02 | +34.82% | 0.06 | 12 | 30 | 0.39 | 0.76 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
72.00 | 3.25 | 3.40 | 3.33 | 3.35 | +0.96 | +40.17% | 0.05 | 155 | 178 | 0.38 | 0.70 | 0.07 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
73.00 | 2.63 | 2.70 | 2.67 | 2.80 | +0.58 | +26.13% | 0.04 | 11 | 114 | 0.38 | 0.63 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
74.00 | 2.05 | 2.10 | 2.08 | 2.08 | +0.41 | +24.56% | 0.03 | 44 | 150 | 0.38 | 0.54 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
75.00 | 1.57 | 1.61 | 1.59 | 1.55 | +0.29 | +23.02% | 0.02 | 116 | 496 | 0.37 | 0.45 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
76.00 | 1.17 | 1.21 | 1.19 | 1.15 | +0.14 | +13.87% | 0.02 | 54 | 167 | 0.37 | 0.37 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
77.00 | 0.86 | 0.90 | 0.88 | 0.87 | +0.15 | +20.84% | 0.01 | 157 | 193 | 0.37 | 0.29 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
78.00 | 0.63 | 0.65 | 0.64 | 0.62 | +0.08 | +14.82% | 0.01 | 27 | 259 | 0.38 | 0.23 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
79.00 | 0.45 | 0.47 | 0.46 | 0.43 | 0.00 | 0.00% | 0.01 | 91 | 1,860 | 0.38 | 0.18 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
80.00 | 0.32 | 0.34 | 0.33 | 0.34 | +0.04 | +13.34% | 0.00 | 218 | 600 | 0.39 | 0.14 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
81.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.07 | +38.89% | 0.00 | 3 | 255 | 0.40 | 0.11 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
82.00 | 0.16 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 5 | 1,340 | 0.40 | 0.09 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
83.00 | 0.12 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.42 | 0.07 | 0.02 | -0.04 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
84.00 | 0.09 | 0.10 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 173 | 0.42 | 0.05 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
85.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 17 | 247 | 0.44 | 0.04 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
86.00 | 0.05 | 0.07 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.45 | 0.03 | 0.01 | -0.02 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
87.00 | 0.03 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.47 | 0.02 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
88.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 54 | 0.47 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
89.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
90.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 283 | 0.50 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
91.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 158 | 0.52 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
100.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 424 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
105.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
110.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
115.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:44 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:44 AM EST | |||
40.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:44 AM EST |
45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
50.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 73 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
55.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
56.00 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
57.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
58.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
59.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
60.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 153 | 0.58 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
61.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 104 | 0.54 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
62.00 | 0.04 | 0.05 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.52 | -0.01 | 0.01 | -0.02 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
63.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 6 | 29 | 0.50 | -0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
64.00 | 0.06 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.48 | -0.03 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
65.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 8 | 66 | 0.46 | -0.04 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
66.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 3 | 45 | 0.45 | -0.06 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
67.00 | 0.16 | 0.19 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.43 | -0.08 | 0.03 | -0.05 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
68.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.28 | -54.91% | 0.00 | 32 | 607 | 0.42 | -0.11 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
69.00 | 0.33 | 0.35 | 0.34 | 0.31 | -0.36 | -53.74% | 0.00 | 5 | 464 | 0.41 | -0.14 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
70.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.41 | -46.60% | 0.01 | 156 | 495 | 0.40 | -0.18 | 0.05 | -0.08 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
71.00 | 0.65 | 0.68 | 0.67 | 0.66 | -0.64 | -49.24% | 0.01 | 10 | 91 | 0.39 | -0.24 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
72.00 | 0.90 | 0.94 | 0.92 | 0.94 | -0.60 | -38.97% | 0.01 | 620 | 1,618 | 0.38 | -0.30 | 0.07 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
73.00 | 1.23 | 1.27 | 1.25 | 1.24 | -0.59 | -32.24% | 0.02 | 152 | 444 | 0.38 | -0.37 | 0.08 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
74.00 | 1.65 | 1.69 | 1.67 | 1.69 | -0.82 | -32.67% | 0.02 | 180 | 213 | 0.37 | -0.46 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
75.00 | 2.16 | 2.21 | 2.19 | 2.20 | -0.80 | -26.67% | 0.03 | 31 | 114 | 0.37 | -0.55 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
76.00 | 2.77 | 2.82 | 2.80 | 2.81 | -1.16 | -29.22% | 0.04 | 20 | 73 | 0.37 | -0.63 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
77.00 | 3.40 | 3.55 | 3.48 | 3.40 | -1.33 | -28.12% | 0.05 | 36 | 118 | 0.38 | -0.71 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
78.00 | 4.20 | 4.30 | 4.25 | 4.25 | -0.58 | -12.01% | 0.05 | 8 | 61 | 0.37 | -0.77 | 0.07 | -0.07 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
79.00 | 5.00 | 5.15 | 5.08 | 5.05 | -1.20 | -19.20% | 0.06 | 2 | 497 | 0.41 | -0.82 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
80.00 | 5.90 | 6.15 | 6.03 | 5.87 | -1.00 | -14.56% | 0.08 | 19 | 275 | 0.39 | -0.86 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
81.00 | 5.95 | 7.95 | 6.95 | 6.60 | -1.50 | -18.52% | 0.09 | 5 | 81 | 0.38 | -0.89 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 11:58:44 AM EST |
82.00 | 7.70 | 9.80 | 8.75 | 8.59 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.98 | -0.91 | 0.03 | -0.04 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
83.00 | 8.70 | 10.85 | 9.78 | 8.45 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.05 | -0.93 | 0.02 | -0.04 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
84.00 | 9.65 | 11.80 | 10.73 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.09 | -0.95 | 0.02 | -0.03 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
85.00 | 10.65 | 11.30 | 10.98 | 11.25 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.79 | -0.96 | 0.02 | -0.02 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
86.00 | 11.65 | 13.85 | 12.75 | 10.55 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.19 | -0.97 | 0.01 | -0.02 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
87.00 | 11.70 | 14.85 | 13.28 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.22 | -0.98 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
88.00 | 12.15 | 15.75 | 13.95 | 12.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.28 | -0.98 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
89.00 | 13.25 | 16.80 | 15.03 | 14.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 8/5/2025 | 8/12/2025 11:58:44 AM EST |
90.00 | 14.95 | 17.75 | 16.35 | 18.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:44 AM EST |
91.00 | 15.15 | 18.70 | 16.93 | % | 0.19 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 8/12/2025 11:58:44 AM EST | |||
95.00 | 19.15 | 22.75 | 20.95 | 18.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
100.00 | 23.80 | 27.75 | 25.78 | 23.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:44 AM EST |
105.00 | 28.75 | 32.70 | 30.73 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:44 AM EST | |||
110.00 | 33.75 | 37.70 | 35.73 | 35.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:44 AM EST |
115.00 | 38.75 | 42.70 | 40.73 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:44 AM EST |