Options Chain for BLOCK INC CL A (XYZ) - $79.12 as of 8/22/2025 8:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.05 | 39.45 | 39.25 | % | 0.98 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 34.05 | 34.50 | 34.28 | 28.03 | 0.00 | 0.00% | 0.76 | 0 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 29.15 | 29.35 | 29.25 | 28.10 | +2.52 | +9.86% | 0.58 | 12 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 24.05 | 24.40 | 24.23 | 17.92 | 0.00 | 0.00% | 0.44 | 0 | 53 | 1.10 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 19.20 | 19.35 | 19.28 | 18.85 | +6.55 | +53.26% | 0.32 | 1 | 36 | 0.74 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 62.00 | 17.10 | 17.55 | 17.33 | % | 0.28 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 63.00 | 16.10 | 16.55 | 16.33 | % | 0.26 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 64.00 | 15.20 | 15.50 | 15.35 | % | 0.24 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 13.60 | 14.55 | 14.08 | 8.83 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.71 | 0.98 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 66.00 | 13.15 | 13.55 | 13.35 | 12.32 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | 0.97 | 0.01 | -0.02 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 67.00 | 12.15 | 12.45 | 12.30 | 11.54 | +3.89 | +50.85% | 0.18 | 13 | 18 | 0.54 | 0.96 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 68.00 | 11.30 | 11.50 | 11.40 | 6.15 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.58 | 0.95 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 69.00 | 10.20 | 10.65 | 10.43 | 9.35 | +4.60 | +96.85% | 0.15 | 5 | 35 | 0.56 | 0.94 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 9.30 | 9.50 | 9.40 | 8.74 | +5.74 | +191.34% | 0.13 | 4 | 21 | 0.47 | 0.93 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 71.00 | 7.20 | 9.35 | 8.28 | 8.60 | +4.70 | +120.52% | 0.12 | 2 | 28 | 0.47 | 0.91 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 72.00 | 7.50 | 7.65 | 7.58 | 7.70 | +4.69 | +155.82% | 0.11 | 133 | 161 | 0.42 | 0.89 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 73.00 | 6.60 | 6.75 | 6.68 | 6.90 | +4.26 | +161.37% | 0.09 | 10 | 131 | 0.39 | 0.86 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 74.00 | 5.75 | 5.90 | 5.83 | 5.88 | +3.97 | +207.86% | 0.08 | 50 | 86 | 0.39 | 0.83 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 4.95 | 5.05 | 5.00 | 4.96 | +2.98 | +150.51% | 0.07 | 99 | 195 | 0.38 | 0.79 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 76.00 | 4.15 | 4.30 | 4.23 | 4.35 | +2.96 | +212.95% | 0.06 | 33 | 110 | 0.37 | 0.74 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 77.00 | 3.45 | 3.60 | 3.53 | 3.48 | +2.55 | +274.20% | 0.05 | 698 | 886 | 0.36 | 0.68 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 78.00 | 2.85 | 3.40 | 3.13 | 2.91 | +2.06 | +242.36% | 0.04 | 66 | 181 | 0.40 | 0.61 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 79.00 | 2.29 | 2.36 | 2.33 | 2.29 | +1.69 | +281.67% | 0.03 | 172 | 197 | 0.35 | 0.53 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 1.81 | 1.87 | 1.84 | 1.85 | +1.42 | +330.24% | 0.02 | 665 | 791 | 0.35 | 0.46 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 81.00 | 1.42 | 1.46 | 1.44 | 1.43 | +1.02 | +248.78% | 0.02 | 75 | 127 | 0.35 | 0.39 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 82.00 | 1.09 | 1.13 | 1.11 | 1.10 | +0.80 | +266.67% | 0.01 | 93 | 108 | 0.35 | 0.32 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 83.00 | 0.83 | 0.88 | 0.86 | 0.87 | +0.65 | +295.46% | 0.01 | 37 | 58 | 0.35 | 0.27 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 84.00 | 0.61 | 0.66 | 0.64 | 0.65 | +0.50 | +333.34% | 0.01 | 311 | 935 | 0.35 | 0.21 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 0.47 | 0.50 | 0.49 | 0.52 | +0.39 | +300.00% | 0.01 | 200 | 134 | 0.36 | 0.17 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 86.00 | 0.35 | 0.38 | 0.37 | 0.37 | +0.27 | +270.00% | 0.00 | 213 | 39 | 0.36 | 0.13 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 87.00 | 0.26 | 0.29 | 0.28 | 0.27 | +0.20 | +285.72% | 0.00 | 15 | 153 | 0.37 | 0.10 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 88.00 | 0.19 | 0.22 | 0.21 | 0.18 | +0.13 | +260.00% | 0.00 | 29 | 2,297 | 0.37 | 0.08 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 89.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 53 | 33 | 0.38 | 0.06 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.08 | +200.00% | 0.00 | 6 | 33 | 0.38 | 0.05 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 91.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 21 | 0.39 | 0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 0.02 | 0.04 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 13 | 0.41 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.39 | -97.50% | 0.00 | 27 | 492 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 30 | 109 | 0.64 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 62.00 | 0.03 | 0.06 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 63.00 | 0.04 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 64.00 | 0.05 | 0.07 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.18 | -66.67% | 0.00 | 1 | 74 | 0.52 | -0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 66.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.25 | -75.76% | 0.00 | 25 | 48 | 0.50 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 67.00 | 0.09 | 0.11 | 0.10 | 0.12 | -0.33 | -73.34% | 0.00 | 7 | 67 | 0.48 | -0.04 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 68.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.58 | -84.06% | 0.00 | 39 | 41 | 0.46 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 69.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.60 | -80.00% | 0.00 | 17 | 102 | 0.44 | -0.06 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.80 | -81.64% | 0.00 | 130 | 180 | 0.43 | -0.07 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 71.00 | 0.22 | 0.25 | 0.24 | 0.24 | -1.09 | -81.96% | 0.00 | 18 | 325 | 0.41 | -0.09 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 72.00 | 0.29 | 0.32 | 0.31 | 0.30 | -1.17 | -79.60% | 0.00 | 91 | 401 | 0.40 | -0.11 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 73.00 | 0.39 | 0.42 | 0.41 | 0.40 | -1.71 | -81.05% | 0.01 | 91 | 138 | 0.39 | -0.14 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 74.00 | 0.45 | 0.56 | 0.51 | 0.53 | -1.74 | -76.66% | 0.01 | 1,562 | 165 | 0.38 | -0.17 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 0.70 | 0.74 | 0.72 | 0.70 | -2.40 | -77.42% | 0.01 | 118 | 144 | 0.37 | -0.21 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 76.00 | 0.93 | 0.97 | 0.95 | 0.94 | -2.51 | -72.76% | 0.01 | 77 | 96 | 0.36 | -0.26 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 77.00 | 1.22 | 1.27 | 1.25 | 1.25 | -3.00 | -70.59% | 0.02 | 265 | 136 | 0.36 | -0.32 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 78.00 | 1.58 | 1.64 | 1.61 | 1.59 | -3.51 | -68.83% | 0.02 | 81 | 52 | 0.35 | -0.39 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 79.00 | 2.01 | 2.08 | 2.05 | 2.02 | -3.98 | -66.34% | 0.03 | 123 | 77 | 0.35 | -0.47 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 2.52 | 2.60 | 2.56 | 2.58 | -3.59 | -58.19% | 0.03 | 21 | 46 | 0.35 | -0.54 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 81.00 | 3.10 | 3.20 | 3.15 | 3.60 | -3.80 | -51.36% | 0.04 | 2 | 41 | 0.35 | -0.61 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 82.00 | 3.75 | 3.90 | 3.83 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.35 | -0.68 | 0.07 | -0.07 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 83.00 | 4.50 | 4.65 | 4.58 | 7.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.73 | 0.06 | -0.07 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 84.00 | 5.30 | 5.45 | 5.38 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.35 | -0.79 | 0.05 | -0.06 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 6.05 | 6.30 | 6.18 | 11.72 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.34 | -0.83 | 0.05 | -0.05 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 86.00 | 7.05 | 7.20 | 7.13 | % | 0.08 | 0 | 0 | 0.36 | -0.87 | 0.04 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 87.00 | 7.75 | 8.15 | 7.95 | % | 0.09 | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 88.00 | 8.70 | 9.10 | 8.90 | % | 0.10 | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 89.00 | 9.70 | 10.10 | 9.90 | % | 0.11 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 10.80 | 11.00 | 10.90 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.02 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 91.00 | 11.70 | 12.10 | 11.90 | % | 0.13 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 15.60 | 16.05 | 15.83 | 19.18 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 19.80 | 21.05 | 20.43 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 25.60 | 26.05 | 25.83 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 30.60 | 31.05 | 30.83 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 115.00 | 35.65 | 36.05 | 35.85 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |