Options Chain for BLOCK INC CL A (XYZ) - $79.64 as of 8/29/2025 9:22:11 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 | 39.50 | 41.65 | 40.58 | % | 1.01 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 34.50 | 35.35 | 34.93 | 34.75 | 0.00 | 0.00% | 0.78 | 0 | 16 | 1.89 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 50.00 | 29.50 | 30.40 | 29.95 | 30.29 | -0.39 | -1.28% | 0.60 | 2 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 24.50 | 24.90 | 24.70 | 24.75 | -0.90 | -3.51% | 0.45 | 4 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 19.65 | 19.85 | 19.75 | 20.55 | -0.03 | -0.15% | 0.33 | 3 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 62.00 | 17.55 | 18.50 | 18.03 | % | 0.29 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 63.00 | 16.55 | 17.50 | 17.03 | % | 0.27 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 64.00 | 15.70 | 16.45 | 16.08 | 17.03 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.90 | 0.99 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 14.40 | 14.90 | 14.65 | 14.75 | -0.75 | -4.84% | 0.23 | 1 | 22 | 0.60 | 0.98 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 66.00 | 13.60 | 14.55 | 14.08 | 13.90 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.84 | 0.98 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 67.00 | 12.40 | 12.95 | 12.68 | 13.89 | +7.04 | +102.78% | 0.19 | 1 | 26 | 0.56 | 0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 68.00 | 11.65 | 12.40 | 12.03 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.69 | 0.96 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 69.00 | 10.75 | 11.55 | 11.15 | 10.88 | +6.38 | +141.78% | 0.16 | 4 | 2 | 0.69 | 0.94 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 9.65 | 10.65 | 10.15 | 10.90 | +1.35 | +14.14% | 0.15 | 2 | 16 | 0.49 | 0.93 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 71.00 | 8.85 | 9.60 | 9.23 | 10.75 | +5.23 | +94.75% | 0.13 | 5 | 15 | 0.51 | 0.91 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 72.00 | 7.80 | 8.75 | 8.28 | 7.77 | +0.37 | +5.00% | 0.11 | 1 | 25 | 0.47 | 0.89 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 73.00 | 7.05 | 7.20 | 7.13 | 7.01 | -1.49 | -17.53% | 0.10 | 10 | 22 | 0.39 | 0.86 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 74.00 | 6.25 | 6.35 | 6.30 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.38 | 0.83 | 0.04 | -0.07 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 5.40 | 5.50 | 5.45 | 5.35 | -1.15 | -17.70% | 0.07 | 24 | 113 | 0.39 | 0.80 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 76.00 | 4.65 | 4.75 | 4.70 | 4.64 | -0.56 | -10.77% | 0.06 | 4 | 84 | 0.38 | 0.75 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 77.00 | 3.90 | 4.00 | 3.95 | 3.96 | -0.77 | -16.28% | 0.05 | 14 | 102 | 0.37 | 0.70 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 78.00 | 3.25 | 3.35 | 3.30 | 3.27 | -0.93 | -22.15% | 0.04 | 102 | 146 | 0.37 | 0.64 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 79.00 | 2.68 | 2.72 | 2.70 | 3.33 | -0.22 | -6.20% | 0.03 | 3 | 224 | 0.37 | 0.57 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 2.17 | 2.20 | 2.19 | 2.17 | -0.83 | -27.67% | 0.03 | 280 | 457 | 0.37 | 0.50 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 81.00 | 1.72 | 1.77 | 1.75 | 1.71 | -0.69 | -28.75% | 0.02 | 243 | 203 | 0.36 | 0.43 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 82.00 | 1.35 | 1.38 | 1.37 | 1.42 | -0.56 | -28.29% | 0.02 | 170 | 114 | 0.36 | 0.36 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 83.00 | 1.05 | 1.08 | 1.07 | 1.05 | -0.51 | -32.70% | 0.01 | 106 | 160 | 0.36 | 0.30 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 84.00 | 0.81 | 0.83 | 0.82 | 0.75 | -0.47 | -38.53% | 0.01 | 45 | 108 | 0.37 | 0.25 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 0.61 | 0.64 | 0.63 | 0.68 | -0.27 | -28.43% | 0.01 | 19 | 100 | 0.37 | 0.20 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 86.00 | 0.47 | 0.49 | 0.48 | 0.47 | -0.27 | -36.49% | 0.01 | 59 | 109 | 0.37 | 0.16 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 87.00 | 0.35 | 0.38 | 0.37 | 0.41 | -0.13 | -24.08% | 0.00 | 14 | 60 | 0.38 | 0.13 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 88.00 | 0.27 | 0.29 | 0.28 | 0.26 | -0.10 | -27.78% | 0.00 | 11 | 29 | 0.38 | 0.10 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 89.00 | 0.21 | 0.23 | 0.22 | 0.40 | +0.12 | +42.86% | 0.00 | 52 | 18 | 0.39 | 0.08 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 90.00 | 0.16 | 0.18 | 0.17 | 0.19 | -0.04 | -17.40% | 0.00 | 65 | 168 | 0.40 | 0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 91.00 | 0.12 | 0.14 | 0.13 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 4 | 0.40 | 0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 109 | 15 | 0.44 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 55.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 159 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 62.00 | 0.04 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 63.00 | 0.05 | 0.07 | 0.06 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 64.00 | 0.06 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | -0.01 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 0.07 | 0.09 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 36 | 0.54 | -0.02 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 66.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.52 | -0.02 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 67.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 5 | 68 | 0.50 | -0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 68.00 | 0.12 | 0.14 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,156 | 0.48 | -0.04 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 69.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 5 | 108 | 0.46 | -0.06 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 0.19 | 0.20 | 0.20 | 0.19 | +0.03 | +18.75% | 0.00 | 108 | 182 | 0.45 | -0.07 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 71.00 | 0.23 | 0.25 | 0.24 | 0.24 | +0.06 | +33.34% | 0.00 | 6 | 28 | 0.43 | -0.09 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 72.00 | 0.29 | 0.32 | 0.31 | 0.33 | +0.07 | +26.93% | 0.00 | 5 | 95 | 0.42 | -0.11 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 73.00 | 0.39 | 0.41 | 0.40 | 0.38 | +0.04 | +11.77% | 0.01 | 63 | 131 | 0.40 | -0.14 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 74.00 | 0.51 | 0.54 | 0.53 | 0.54 | +0.13 | +31.71% | 0.01 | 43 | 178 | 0.40 | -0.17 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 0.68 | 0.71 | 0.70 | 0.76 | +0.21 | +38.19% | 0.01 | 42 | 123 | 0.39 | -0.20 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 76.00 | 0.90 | 0.93 | 0.92 | 0.91 | +0.23 | +33.83% | 0.01 | 15 | 309 | 0.38 | -0.25 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 77.00 | 1.16 | 1.20 | 1.18 | 1.20 | +0.28 | +30.44% | 0.02 | 85 | 88 | 0.38 | -0.30 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 78.00 | 1.50 | 1.54 | 1.52 | 1.50 | +0.34 | +29.31% | 0.02 | 90 | 170 | 0.38 | -0.36 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 79.00 | 1.91 | 1.95 | 1.93 | 2.06 | +0.58 | +39.19% | 0.02 | 106 | 162 | 0.37 | -0.43 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 2.39 | 2.44 | 2.42 | 2.46 | +0.57 | +30.16% | 0.03 | 169 | 56 | 0.37 | -0.50 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 81.00 | 2.94 | 3.00 | 2.97 | 3.14 | +0.81 | +34.77% | 0.04 | 61 | 231 | 0.37 | -0.57 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 82.00 | 3.55 | 3.65 | 3.60 | 3.00 | -0.95 | -24.06% | 0.04 | 3 | 9 | 0.37 | -0.64 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 83.00 | 4.25 | 4.35 | 4.30 | 3.90 | +0.45 | +13.05% | 0.05 | 4 | 3 | 0.37 | -0.70 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 84.00 | 5.00 | 5.10 | 5.05 | 4.72 | -0.83 | -14.96% | 0.06 | 1 | 1 | 0.38 | -0.75 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 5.80 | 5.95 | 5.88 | 10.16 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.80 | 0.05 | -0.06 | 8/7/2025 | 8/29/2025 4:00:03 PM EST |
| 86.00 | 6.65 | 6.80 | 6.73 | 10.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | -0.84 | 0.04 | -0.05 | 8/7/2025 | 8/29/2025 4:00:03 PM EST |
| 87.00 | 7.55 | 7.70 | 7.63 | % | 0.09 | 0 | 0 | 0.40 | -0.87 | 0.04 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 88.00 | 8.30 | 9.25 | 8.78 | % | 0.10 | 0 | 0 | 0.40 | -0.90 | 0.03 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 89.00 | 9.30 | 10.00 | 9.65 | % | 0.11 | 0 | 0 | 0.39 | -0.92 | 0.03 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 10.20 | 11.15 | 10.68 | % | 0.12 | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 91.00 | 11.20 | 11.70 | 11.45 | % | 0.13 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 15.15 | 15.85 | 15.50 | % | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 20.15 | 21.05 | 20.60 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 25.15 | 26.05 | 25.60 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 30.20 | 31.05 | 30.63 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 115.00 | 35.15 | 36.00 | 35.58 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |