Options Chain for BLOCK INC CL A (XYZ) - $74.05 as of 9/30/2026 11:47:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.00 | 28.85 | 28.43 | 28.68 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 50.00 | 22.50 | 25.45 | 23.98 | 23.70 | 0.00 | 0.00% | 0.48 | 0 | 4 | 4.59 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 55.00 | 17.10 | 20.45 | 18.78 | 26.11 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 11:58:58 AM EST |
| 60.00 | 12.10 | 15.40 | 13.75 | 14.26 | -0.37 | -2.53% | 0.23 | 5 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 63.00 | 9.20 | 12.40 | 10.80 | % | 0.17 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 64.00 | 7.95 | 11.80 | 9.88 | % | 0.15 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 65.00 | 7.65 | 10.35 | 9.00 | 11.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 11:58:58 AM EST |
| 66.00 | 6.65 | 9.35 | 8.00 | 8.11 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 67.00 | 5.65 | 8.35 | 7.00 | 7.51 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.83 | 0.98 | 0.01 | -0.02 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 68.00 | 4.70 | 7.30 | 6.00 | 8.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.67 | 0.97 | 0.02 | -0.04 | 9/25/2026 | 9/30/2026 11:58:58 AM EST |
| 69.00 | 3.75 | 6.35 | 5.05 | 12.81 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.54 | 0.94 | 0.04 | -0.09 | 9/8/2026 | 9/30/2026 11:58:58 AM EST |
| 70.00 | 2.83 | 5.20 | 4.02 | 5.43 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.37 | 0.90 | 0.06 | -0.14 | 9/23/2026 | 9/30/2026 11:58:58 AM EST |
| 71.00 | 1.98 | 3.70 | 2.84 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 40 | 1.00 | 0.83 | 0.08 | -0.18 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 72.00 | 2.07 | 2.23 | 2.15 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.48 | 0.74 | 0.11 | -0.22 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 73.00 | 1.35 | 1.55 | 1.45 | 1.60 | -0.29 | -15.35% | 0.02 | 40 | 199 | 0.48 | 0.62 | 0.14 | -0.24 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 74.00 | 0.88 | 1.01 | 0.95 | 0.88 | -0.45 | -33.84% | 0.01 | 5 | 34 | 0.47 | 0.47 | 0.15 | -0.24 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 75.00 | 0.43 | 0.60 | 0.52 | 0.54 | -0.36 | -40.00% | 0.01 | 9 | 217 | 0.47 | 0.32 | 0.14 | -0.22 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 76.00 | 0.23 | 0.36 | 0.30 | 0.32 | -0.26 | -44.83% | 0.00 | 45 | 104 | 0.47 | 0.21 | 0.11 | -0.17 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 77.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.22 | -62.86% | 0.00 | 23 | 1,461 | 0.47 | 0.12 | 0.08 | -0.13 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 78.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 81 | 2,478 | 0.51 | 0.07 | 0.05 | -0.08 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 79.00 | 0.03 | 0.13 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 45 | 942 | 0.56 | 0.04 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 80.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 2,459 | 0.53 | 0.02 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 81.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 3,278 | 0.73 | 0.01 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 82.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 83.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 307 | 0.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 939 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 85.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 86.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 87.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 44 | 1.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:58:58 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 91.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 92.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:58:58 AM EST |
| 93.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 94.00 | 0.00 | 0.27 | 0.14 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 11:58:58 AM EST |
| 95.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 11:58:58 AM EST |
| 100.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 11:58:58 AM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/30/2026 11:58:58 AM EST |
| 110.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/30/2026 11:58:58 AM EST |
| 115.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/30/2026 11:58:58 AM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/30/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/30/2026 11:58:58 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/30/2026 11:58:58 AM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 11:58:58 AM EST |
| 63.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:58:58 AM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 66.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.12 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 866 | 0.67 | -0.01 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 68.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 19 | 0.62 | -0.03 | 0.02 | -0.04 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 69.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 87 | 0.52 | -0.06 | 0.04 | -0.09 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 70.00 | 0.07 | 0.16 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.56 | -0.10 | 0.06 | -0.14 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 71.00 | 0.17 | 0.24 | 0.21 | 0.23 | -0.18 | -43.91% | 0.00 | 2 | 789 | 0.50 | -0.17 | 0.08 | -0.18 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 72.00 | 0.34 | 0.44 | 0.39 | 0.38 | -0.29 | -43.29% | 0.01 | 29 | 373 | 0.48 | -0.26 | 0.11 | -0.22 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 73.00 | 0.61 | 0.80 | 0.71 | 0.65 | -0.13 | -16.67% | 0.01 | 127 | 496 | 0.47 | -0.38 | 0.14 | -0.24 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 74.00 | 1.07 | 1.28 | 1.18 | 1.19 | +0.08 | +7.21% | 0.02 | 65 | 981 | 0.47 | -0.53 | 0.15 | -0.24 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 75.00 | 1.68 | 1.87 | 1.78 | 1.75 | -0.54 | -23.59% | 0.02 | 3,237 | 3,227 | 0.46 | -0.68 | 0.14 | -0.22 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 76.00 | 2.40 | 2.72 | 2.56 | 2.55 | -0.44 | -14.72% | 0.03 | 141 | 565 | 0.46 | -0.79 | 0.11 | -0.17 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 77.00 | 2.15 | 3.85 | 3.00 | 3.24 | -0.67 | -17.14% | 0.04 | 1 | 287 | 0.86 | -0.88 | 0.08 | -0.13 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 78.00 | 3.85 | 4.80 | 4.33 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 714 | 1.23 | -0.93 | 0.05 | -0.08 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 79.00 | 4.80 | 5.80 | 5.30 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.17 | -0.96 | 0.03 | -0.04 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 80.00 | 5.65 | 6.95 | 6.30 | 6.20 | +0.05 | +0.82% | 0.08 | 1 | 244 | 1.07 | -0.98 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 81.00 | 6.65 | 7.80 | 7.23 | 7.74 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.27 | -0.99 | 0.01 | -0.01 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 82.00 | 6.85 | 9.55 | 8.20 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 33 | 1.66 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 83.00 | 8.35 | 10.45 | 9.40 | 9.37 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 84.00 | 8.85 | 11.55 | 10.20 | % | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 85.00 | 9.85 | 12.35 | 11.10 | 9.99 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 11:58:58 AM EST |
| 86.00 | 10.30 | 14.10 | 12.20 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/30/2026 11:58:58 AM EST |
| 87.00 | 11.30 | 15.10 | 13.20 | 13.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 88.00 | 12.20 | 16.10 | 14.15 | 14.33 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 89.00 | 13.30 | 17.10 | 15.20 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/30/2026 11:58:58 AM EST |
| 90.00 | 14.20 | 18.10 | 16.15 | % | 0.18 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 91.00 | 15.20 | 19.10 | 17.15 | % | 0.19 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 92.00 | 16.20 | 20.10 | 18.15 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 11:58:58 AM EST |
| 93.00 | 17.20 | 21.10 | 19.15 | % | 0.21 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 94.00 | 18.20 | 22.10 | 20.15 | % | 0.21 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 95.00 | 19.20 | 23.10 | 21.15 | % | 0.22 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 100.00 | 24.20 | 28.10 | 26.15 | % | 0.26 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 105.00 | 29.25 | 33.10 | 31.18 | % | 0.30 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 110.00 | 34.25 | 38.10 | 36.18 | % | 0.33 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 115.00 | 39.25 | 43.10 | 41.18 | % | 0.36 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 120.00 | 44.25 | 48.10 | 46.18 | % | 0.38 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST |