Options Chain for BLOCK INC CL A (XYZ) - $74.03 as of 8/1/2025 9:02:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 50.40 | 52.85 | 51.63 | % | 2.29 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 25.00 | 47.90 | 50.35 | 49.13 | 29.20 | 0.00 | 0.00% | 1.97 | 0 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 43.95 | 44.60 | 44.28 | 34.72 | 0.00 | 0.00% | 1.48 | 0 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:59 PM EST |
| 32.50 | 40.85 | 42.05 | 41.45 | 24.15 | 0.00 | 0.00% | 1.28 | 0 | 23 | 1.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/1/2025 3:59:59 PM EST |
| 35.00 | 38.65 | 39.55 | 39.10 | 43.98 | 0.00 | 0.00% | 1.12 | 0 | 123 | 1.15 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 3:59:59 PM EST |
| 37.50 | 36.00 | 37.00 | 36.50 | 31.24 | 0.00 | 0.00% | 0.97 | 0 | 199 | 1.11 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 33.85 | 34.40 | 34.13 | 34.20 | -4.30 | -11.17% | 0.85 | 1 | 326 | 0.85 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 42.50 | 31.70 | 32.10 | 31.90 | 23.00 | 0.00 | 0.00% | 0.75 | 0 | 56 | 0.92 | 0.98 | 0.00 | -0.01 | 6/25/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 28.65 | 29.65 | 29.15 | 34.80 | 0.00 | 0.00% | 0.65 | 0 | 575 | 0.80 | 0.98 | 0.00 | -0.02 | 7/23/2025 | 8/1/2025 3:59:59 PM EST |
| 47.50 | 26.50 | 27.60 | 27.05 | 20.72 | 0.00 | 0.00% | 0.57 | 0 | 443 | 0.66 | 0.97 | 0.00 | -0.02 | 7/16/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 23.90 | 24.65 | 24.28 | 24.69 | -2.61 | -9.56% | 0.49 | 4 | 2,985 | 0.52 | 0.96 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 19.80 | 20.00 | 19.90 | 20.01 | -3.39 | -14.49% | 0.36 | 28 | 2,324 | 0.61 | 0.92 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 57.50 | 17.50 | 18.35 | 17.93 | 17.60 | -3.11 | -15.02% | 0.31 | 1 | 775 | 0.66 | 0.90 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 60.00 | 14.65 | 15.45 | 15.05 | 15.08 | -3.70 | -19.71% | 0.25 | 13 | 1,391 | 0.56 | 0.87 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 62.50 | 12.65 | 13.35 | 13.00 | 13.30 | -2.76 | -17.19% | 0.21 | 19 | 737 | 0.49 | 0.84 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 65.00 | 11.30 | 11.40 | 11.35 | 11.22 | -2.78 | -19.86% | 0.17 | 34 | 4,027 | 0.53 | 0.79 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 67.50 | 9.50 | 9.65 | 9.58 | 9.60 | -2.75 | -22.27% | 0.14 | 18 | 1,315 | 0.53 | 0.73 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 70.00 | 7.90 | 8.00 | 7.95 | 7.82 | -2.33 | -22.96% | 0.11 | 178 | 14,729 | 0.52 | 0.66 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 72.50 | 6.45 | 6.55 | 6.50 | 6.40 | -2.08 | -24.53% | 0.09 | 45 | 940 | 0.51 | 0.59 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 75.00 | 5.20 | 5.30 | 5.25 | 5.21 | -2.09 | -28.63% | 0.07 | 98 | 3,040 | 0.51 | 0.52 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 77.50 | 4.15 | 4.25 | 4.20 | 4.25 | -1.60 | -27.35% | 0.05 | 97 | 995 | 0.51 | 0.45 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 80.00 | 3.30 | 3.40 | 3.35 | 3.35 | -1.45 | -30.21% | 0.04 | 166 | 2,524 | 0.51 | 0.39 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 82.50 | 2.58 | 2.64 | 2.61 | 2.55 | -1.40 | -35.45% | 0.03 | 29 | 1,017 | 0.50 | 0.32 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 85.00 | 2.00 | 2.05 | 2.03 | 2.04 | -0.86 | -29.66% | 0.02 | 87 | 1,999 | 0.50 | 0.27 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 87.50 | 1.55 | 1.60 | 1.58 | 1.55 | -0.76 | -32.90% | 0.02 | 1,037 | 2,324 | 0.51 | 0.22 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 90.00 | 1.20 | 1.25 | 1.23 | 1.23 | -0.61 | -33.16% | 0.01 | 104 | 1,903 | 0.51 | 0.18 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 92.50 | 0.94 | 0.97 | 0.96 | 0.93 | -0.50 | -34.97% | 0.01 | 15 | 2,282 | 0.51 | 0.14 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 95.00 | 0.73 | 0.77 | 0.75 | 0.79 | -0.32 | -28.83% | 0.01 | 33 | 785 | 0.52 | 0.12 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 97.50 | 0.57 | 0.61 | 0.59 | 0.60 | -0.29 | -32.59% | 0.01 | 10 | 13,266 | 0.52 | 0.09 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 100.00 | 0.46 | 0.49 | 0.48 | 0.49 | -0.21 | -30.00% | 0.00 | 71 | 1,473 | 0.53 | 0.08 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 105.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.15 | -31.92% | 0.00 | 7 | 1,405 | 0.55 | 0.05 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 110.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.09 | -27.28% | 0.00 | 100 | 1,328 | 0.57 | 0.03 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 115.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 12 | 666 | 0.60 | 0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 120.00 | 0.11 | 0.16 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.62 | 0.02 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 125.00 | 0.09 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.64 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:59 PM EST |
| 130.00 | 0.07 | 0.11 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.66 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 135.00 | 0.06 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:59 PM EST |
| 140.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 443 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 145.00 | 0.01 | 0.09 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 753 | 0.70 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 25 | 190 | 0.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.92 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 37.50 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,235 | 0.81 | -0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 29 | 1,880 | 0.82 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 42.50 | 0.12 | 0.16 | 0.14 | 0.16 | +0.06 | +60.00% | 0.00 | 24 | 2,971 | 0.77 | -0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 0.16 | 0.20 | 0.18 | 0.16 | +0.04 | +33.34% | 0.00 | 2 | 2,159 | 0.73 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 47.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 5 | 3,525 | 0.69 | -0.03 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 0.28 | 0.29 | 0.29 | 0.28 | +0.06 | +27.28% | 0.01 | 42 | 3,703 | 0.65 | -0.04 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 0.51 | 0.53 | 0.52 | 0.52 | +0.16 | +44.45% | 0.01 | 189 | 3,077 | 0.59 | -0.08 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 57.50 | 0.71 | 0.74 | 0.73 | 0.74 | +0.27 | +57.45% | 0.01 | 27 | 2,085 | 0.57 | -0.10 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 60.00 | 1.00 | 1.11 | 1.06 | 1.04 | +0.35 | +50.73% | 0.02 | 88 | 4,673 | 0.57 | -0.13 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 62.50 | 1.41 | 1.45 | 1.43 | 1.41 | +0.52 | +58.43% | 0.02 | 364 | 1,994 | 0.55 | -0.16 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 65.00 | 1.94 | 2.02 | 1.98 | 2.02 | +0.77 | +61.60% | 0.03 | 362 | 15,215 | 0.54 | -0.21 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 67.50 | 2.60 | 2.76 | 2.68 | 2.82 | +1.02 | +56.67% | 0.04 | 19 | 1,238 | 0.53 | -0.27 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 70.00 | 3.50 | 3.60 | 3.55 | 3.50 | +1.05 | +42.86% | 0.05 | 129 | 1,168 | 0.52 | -0.34 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 72.50 | 4.55 | 4.65 | 4.60 | 4.65 | +1.28 | +37.99% | 0.06 | 15 | 1,017 | 0.51 | -0.41 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 75.00 | 5.80 | 5.95 | 5.88 | 6.00 | +1.80 | +42.86% | 0.08 | 123 | 13,941 | 0.51 | -0.48 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 77.50 | 7.25 | 7.40 | 7.33 | 7.15 | +1.95 | +37.50% | 0.09 | 45 | 258 | 0.51 | -0.55 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 80.00 | 8.90 | 9.00 | 8.95 | 9.25 | +2.27 | +32.53% | 0.11 | 100 | 1,004 | 0.51 | -0.61 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 82.50 | 10.70 | 10.80 | 10.75 | 10.80 | +2.50 | +30.12% | 0.13 | 3 | 347 | 0.51 | -0.68 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 85.00 | 12.15 | 12.95 | 12.55 | 12.70 | +2.50 | +24.51% | 0.15 | 6 | 247 | 0.50 | -0.73 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 87.50 | 14.70 | 15.20 | 14.95 | 14.40 | +4.75 | +49.23% | 0.17 | 4 | 4 | 0.54 | -0.78 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 90.00 | 16.80 | 17.50 | 17.15 | 11.78 | 0.00 | 0.00% | 0.19 | 0 | 217 | 0.56 | -0.82 | 0.02 | -0.04 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 92.50 | 19.00 | 19.25 | 19.13 | 14.40 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.52 | -0.86 | 0.02 | -0.03 | 7/24/2025 | 8/1/2025 3:59:59 PM EST |
| 95.00 | 21.35 | 22.45 | 21.90 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.63 | -0.88 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 97.50 | 23.75 | 24.75 | 24.25 | 23.40 | +3.14 | +15.50% | 0.25 | 1 | 1 | 0.65 | -0.91 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 100.00 | 25.95 | 26.85 | 26.40 | 21.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.59 | -0.92 | 0.01 | -0.02 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 105.00 | 30.00 | 31.30 | 30.65 | 39.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.02 | 2/24/2025 | 8/1/2025 3:59:59 PM EST |
| 110.00 | 35.20 | 37.05 | 36.13 | % | 0.33 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 115.00 | 39.30 | 42.25 | 40.78 | 63.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 4/21/2025 | 8/1/2025 3:59:59 PM EST |
| 120.00 | 44.70 | 47.30 | 46.00 | 64.39 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 4/23/2025 | 8/1/2025 3:59:59 PM EST |
| 125.00 | 49.70 | 52.30 | 51.00 | % | 0.41 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 130.00 | 54.70 | 57.30 | 56.00 | 65.06 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:59 PM EST |
| 135.00 | 60.10 | 62.25 | 61.18 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 140.00 | 64.85 | 66.90 | 65.88 | 50.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 8/1/2025 3:59:59 PM EST |
| 145.00 | 70.15 | 72.00 | 71.08 | 54.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 8/1/2025 3:59:59 PM EST |