Options Chain for BLOCK INC CL A (XYZ) - $54.33 as of 3/31/2025 10:48:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 26.70 | 31.84 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.94 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 21.85 | 24.20 | 36.24 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.92 | 0.01 | -0.01 | 2/24/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 20.10 | 23.40 | 26.95 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.89 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 19.25 | 19.75 | 20.95 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.87 | 0.01 | -0.02 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 17.30 | 17.65 | 20.35 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.84 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 15.45 | 15.80 | 20.40 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.80 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 13.75 | 14.65 | 18.30 | 0.00 | 0.00% | 0 | 454 | 0.62 | 0.76 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 11.65 | 12.40 | 15.90 | 0.00 | 0.00% | 0 | 125 | 0.58 | 0.72 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 10.75 | 10.95 | 10.77 | -0.58 | -5.11% | 3 | 305 | 0.56 | 0.68 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 8.00 | 8.85 | 8.30 | -0.55 | -6.22% | 87 | 1,341 | 0.56 | 0.58 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 6.90 | 7.25 | 6.90 | -0.85 | -10.97% | 1 | 165 | 0.54 | 0.54 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 6.10 | 6.25 | 5.48 | -0.92 | -14.38% | 11 | 405 | 0.53 | 0.49 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 5.20 | 5.40 | 4.81 | -0.66 | -12.07% | 2 | 122 | 0.52 | 0.45 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 4.40 | 4.65 | 4.30 | -0.60 | -12.25% | 56 | 1,718 | 0.52 | 0.40 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 3.80 | 4.50 | 3.75 | -1.25 | -25.00% | 207 | 359 | 0.52 | 0.36 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 3.20 | 3.40 | 3.25 | -0.29 | -8.20% | 947 | 1,742 | 0.51 | 0.33 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 72.50 | 2.64 | 2.89 | 2.84 | -0.03 | -1.05% | 44 | 424 | 0.51 | 0.29 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 2.12 | 2.56 | 2.29 | -0.24 | -9.49% | 14 | 2,584 | 0.50 | 0.26 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 77.50 | 1.74 | 2.11 | 1.88 | -0.33 | -14.94% | 1 | 430 | 0.51 | 0.23 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 1.61 | 1.77 | 1.72 | -0.09 | -4.98% | 20 | 1,324 | 0.50 | 0.21 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 82.50 | 1.17 | 1.59 | 1.38 | -0.22 | -13.75% | 7 | 315 | 0.49 | 0.18 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 1.16 | 1.41 | 1.23 | -0.03 | -2.39% | 94 | 2,115 | 0.51 | 0.16 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 87.50 | 0.91 | 1.22 | 0.88 | -0.25 | -22.13% | 2 | 393 | 0.51 | 0.14 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 0.86 | 1.17 | 0.92 | -0.04 | -4.17% | 108 | 1,492 | 0.51 | 0.13 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 92.50 | 0.73 | 1.05 | 0.66 | -0.14 | -17.50% | 9 | 1,517 | 0.50 | 0.11 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 0.56 | 0.80 | 0.69 | -0.01 | -1.43% | 4 | 738 | 0.50 | 0.10 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 97.50 | 0.55 | 0.74 | 0.52 | -0.28 | -35.00% | 5 | 471 | 0.50 | 0.09 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 0.47 | 0.61 | 0.40 | -0.16 | -28.58% | 5 | 1,110 | 0.51 | 0.08 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 0.35 | 0.52 | 0.41 | +0.04 | +10.82% | 8 | 1,074 | 0.52 | 0.06 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 0.17 | 0.54 | 0.31 | -0.04 | -11.43% | 5 | 691 | 0.50 | 0.05 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 0.12 | 0.49 | 0.31 | 0.00 | 0.00% | 0 | 633 | 0.54 | 0.04 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 0.10 | 0.43 | 0.20 | -0.18 | -47.37% | 13 | 446 | 0.55 | 0.03 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 0.08 | 0.47 | 0.17 | -0.03 | -15.00% | 1 | 299 | 0.52 | 0.02 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 0.07 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 361 | 0.52 | 0.02 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 0.02 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 1,048 | 0.54 | 0.02 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 0.05 | 0.41 | 0.15 | 0.00 | 0.00% | 0 | 388 | 0.69 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 0.10 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 366 | 0.67 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.59 | 0.73 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.62 | -0.06 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 0.83 | 0.99 | 0.80 | 0.00 | 0.00% | 0 | 122 | 0.61 | -0.08 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 1.14 | 1.32 | 1.05 | 0.00 | 0.00% | 0 | 122 | 0.60 | -0.11 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 37.50 | 1.52 | 1.77 | 1.50 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.13 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 2.06 | 2.25 | 2.24 | +0.19 | +9.27% | 107 | 267 | 0.58 | -0.16 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 42.50 | 2.65 | 2.88 | 2.56 | 0.00 | 0.00% | 0 | 622 | 0.57 | -0.20 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 45.00 | 3.45 | 3.65 | 3.60 | +0.37 | +11.46% | 65 | 1,662 | 0.56 | -0.24 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 4.30 | 4.50 | 3.95 | 0.00 | 0.00% | 0 | 1,849 | 0.55 | -0.28 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 4.90 | 5.50 | 5.75 | +0.77 | +15.47% | 2 | 798 | 0.55 | -0.32 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 7.25 | 7.90 | 7.80 | +0.55 | +7.59% | 18 | 1,513 | 0.54 | -0.42 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 9.10 | 9.30 | 9.35 | +3.05 | +48.42% | 16 | 1,243 | 0.53 | -0.46 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 10.60 | 10.80 | 10.20 | 0.00 | 0.00% | 0 | 4,038 | 0.53 | -0.51 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 12.05 | 12.45 | 12.77 | +1.12 | +9.62% | 16 | 1,349 | 0.53 | -0.55 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 13.40 | 14.20 | 13.82 | +0.62 | +4.70% | 1 | 397 | 0.52 | -0.60 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 15.80 | 16.05 | 16.05 | +1.15 | +7.72% | 133 | 621 | 0.52 | -0.64 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 17.00 | 17.90 | 17.92 | +2.10 | +13.28% | 3 | 250 | 0.52 | -0.67 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 72.50 | 19.75 | 20.00 | 20.55 | +4.70 | +29.66% | 1 | 743 | 0.52 | -0.71 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 21.00 | 22.20 | 16.93 | 0.00 | 0.00% | 0 | 924 | 0.52 | -0.74 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 77.50 | 24.00 | 24.40 | 23.90 | +3.80 | +18.91% | 1 | 238 | 0.50 | -0.77 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 26.20 | 26.55 | 20.00 | 0.00 | 0.00% | 0 | 311 | 0.64 | -0.79 | 0.01 | -0.02 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 82.50 | 28.30 | 28.90 | 25.16 | 0.00 | 0.00% | 0 | 275 | 0.64 | -0.82 | 0.01 | -0.02 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 30.60 | 31.25 | 31.29 | +1.19 | +3.96% | 1 | 1,084 | 0.66 | -0.84 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 87.50 | 33.10 | 33.60 | 26.55 | 0.00 | 0.00% | 0 | 100 | 0.68 | -0.86 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 35.40 | 36.10 | 28.55 | 0.00 | 0.00% | 0 | 301 | 0.70 | -0.87 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 92.50 | 37.25 | 39.65 | 35.35 | 0.00 | 0.00% | 0 | 146 | 0.72 | -0.89 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 39.90 | 41.95 | 40.99 | +8.06 | +24.48% | 1 | 319 | 0.75 | -0.90 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 97.50 | 42.05 | 44.65 | 37.69 | 0.00 | 0.00% | 0 | 178 | 0.77 | -0.91 | 0.01 | -0.01 | 3/6/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 45.00 | 46.95 | 45.20 | +3.55 | +8.53% | 100 | 147 | 0.88 | -0.92 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 49.50 | 52.65 | 39.13 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.01 | 2/24/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 54.50 | 57.60 | % | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 115.00 | 59.50 | 62.75 | 49.50 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.96 | 0.00 | -0.01 | 2/27/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 64.50 | 67.00 | 37.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.97 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 69.50 | 71.90 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 130.00 | 74.45 | 77.50 | 47.45 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 79.45 | 82.65 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 140.00 | 84.45 | 87.65 | 50.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 89.45 | 92.15 | 54.35 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:49 PM EST |