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 | 27.00 | 30.85 | 28.93 | % | 0.64 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 50.00 | 22.35 | 25.85 | 24.10 | % | 0.48 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 55.00 | 17.80 | 20.30 | 19.05 | % | 0.35 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 60.00 | 12.75 | 15.50 | 14.13 | 14.03 | -0.65 | -4.43% | 0.24 | 1 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 63.00 | 9.70 | 12.50 | 11.10 | % | 0.18 | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 9/30/2026 11:58:58 AM EST | |||
| 64.00 | 8.75 | 11.30 | 10.03 | % | 0.16 | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.02 | 9/30/2026 11:58:58 AM EST | |||
| 65.00 | 7.75 | 10.45 | 9.10 | 17.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | 0.97 | 0.01 | -0.02 | 8/31/2026 | 9/30/2026 11:58:58 AM EST |
| 66.00 | 7.55 | 8.75 | 8.15 | 11.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | 0.95 | 0.02 | -0.03 | 9/21/2026 | 9/30/2026 11:58:58 AM EST |
| 67.00 | 5.90 | 8.45 | 7.18 | % | 0.11 | 0 | 0 | 0.95 | 0.92 | 0.03 | -0.05 | 9/30/2026 11:58:58 AM EST | |||
| 68.00 | 5.75 | 6.50 | 6.13 | 6.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.89 | 0.04 | -0.06 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 69.00 | 5.05 | 5.40 | 5.23 | % | 0.08 | 0 | 0 | 0.81 | 0.84 | 0.05 | -0.07 | 9/30/2026 11:58:58 AM EST | |||
| 70.00 | 3.80 | 4.70 | 4.25 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.78 | 0.79 | 0.06 | -0.08 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 71.00 | 3.45 | 3.75 | 3.60 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.73 | 0.07 | -0.10 | 8/27/2026 | 9/30/2026 11:58:58 AM EST |
| 72.00 | 2.80 | 3.10 | 2.95 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.43 | 0.66 | 0.07 | -0.10 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 73.00 | 2.25 | 2.38 | 2.32 | 2.42 | +0.14 | +6.14% | 0.03 | 32 | 48 | 0.42 | 0.58 | 0.08 | -0.11 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 74.00 | 1.67 | 1.85 | 1.76 | 1.89 | -0.14 | -6.90% | 0.02 | 7 | 56 | 0.43 | 0.50 | 0.08 | -0.11 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 75.00 | 1.26 | 1.39 | 1.33 | 1.39 | -0.25 | -15.25% | 0.02 | 73 | 153 | 0.42 | 0.42 | 0.08 | -0.11 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 76.00 | 0.90 | 1.02 | 0.96 | 1.06 | +0.09 | +9.28% | 0.01 | 5 | 63 | 0.41 | 0.34 | 0.08 | -0.10 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 77.00 | 0.65 | 0.75 | 0.70 | 0.77 | -0.19 | -19.80% | 0.01 | 11 | 166 | 0.42 | 0.27 | 0.07 | -0.09 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 78.00 | 0.47 | 0.52 | 0.50 | 0.59 | -0.16 | -21.34% | 0.01 | 11 | 56 | 0.41 | 0.21 | 0.06 | -0.08 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 79.00 | 0.30 | 0.50 | 0.40 | 0.46 | 0.00 | 0.00% | 0.01 | 5 | 76 | 0.41 | 0.15 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 80.00 | 0.22 | 0.34 | 0.28 | 0.28 | -0.06 | -17.65% | 0.00 | 5 | 225 | 0.42 | 0.11 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 81.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.06 | -23.08% | 0.00 | 2 | 332 | 0.38 | 0.08 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 82.00 | 0.10 | 0.53 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.51 | 0.05 | 0.02 | -0.03 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 83.00 | 0.01 | 0.28 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.43 | 0.04 | 0.02 | -0.02 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 84.00 | 0.01 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.50 | 0.02 | 0.01 | -0.01 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 85.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.46 | 0.01 | 0.01 | -0.01 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 86.00 | 0.01 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.01 | 0.01 | -0.01 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 87.00 | 0.01 | 0.36 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.58 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 88.00 | 0.01 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 89.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.69 | +0.58 | +527.28% | 0.00 | 1 | 93 | 0.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:58:58 AM EST |
| 94.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:58:58 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 11:58:58 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 115.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.56 | 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 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 55.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 11:58:58 AM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 63.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | -0.01 | 0.01 | -0.01 | 9/28/2026 | 9/30/2026 11:58:58 AM EST |
| 64.00 | 0.03 | 0.14 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.52 | -0.02 | 0.01 | -0.02 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 65.00 | 0.04 | 0.14 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | -0.03 | 0.01 | -0.02 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 66.00 | 0.05 | 0.21 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 2 | 6 | 0.44 | -0.05 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 67.00 | 0.11 | 0.33 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.48 | -0.08 | 0.03 | -0.05 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 68.00 | 0.21 | 0.48 | 0.35 | 0.31 | -0.19 | -38.00% | 0.01 | 5 | 25 | 0.46 | -0.11 | 0.04 | -0.06 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 69.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.10 | -20.84% | 0.01 | 7 | 32 | 0.43 | -0.16 | 0.05 | -0.07 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 70.00 | 0.54 | 0.63 | 0.59 | 0.60 | +0.01 | +1.70% | 0.01 | 38 | 295 | 0.42 | -0.21 | 0.06 | -0.08 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 71.00 | 0.76 | 0.85 | 0.81 | 0.82 | -0.01 | -1.21% | 0.01 | 268 | 171 | 0.43 | -0.27 | 0.07 | -0.10 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 72.00 | 1.07 | 1.17 | 1.12 | 1.04 | -0.26 | -20.00% | 0.02 | 24 | 145 | 0.43 | -0.34 | 0.07 | -0.10 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 73.00 | 1.45 | 1.57 | 1.51 | 1.52 | +0.11 | +7.81% | 0.02 | 46 | 108 | 0.43 | -0.42 | 0.08 | -0.11 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 74.00 | 1.90 | 2.05 | 1.98 | 1.97 | +0.11 | +5.92% | 0.03 | 4,163 | 67 | 0.42 | -0.50 | 0.08 | -0.11 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 75.00 | 2.47 | 2.59 | 2.53 | 2.60 | +0.18 | +7.44% | 0.03 | 2,048 | 89 | 0.41 | -0.58 | 0.08 | -0.11 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 76.00 | 3.00 | 3.40 | 3.20 | 3.25 | +0.45 | +16.08% | 0.04 | 1 | 110 | 0.41 | -0.66 | 0.08 | -0.10 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 77.00 | 3.80 | 4.10 | 3.95 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.40 | -0.73 | 0.07 | -0.09 | 9/29/2026 | 9/30/2026 11:58:58 AM EST |
| 78.00 | 4.45 | 5.15 | 4.80 | 4.70 | -0.58 | -10.99% | 0.06 | 75 | 186 | 0.42 | -0.79 | 0.06 | -0.08 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 79.00 | 5.10 | 6.10 | 5.60 | 5.65 | -0.58 | -9.31% | 0.07 | 234 | 261 | 0.41 | -0.85 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 80.00 | 5.85 | 6.95 | 6.40 | 6.40 | -0.60 | -8.58% | 0.08 | 221 | 300 | 0.60 | -0.89 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 11:58:58 AM EST |
| 81.00 | 5.85 | 8.05 | 6.95 | 6.82 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.67 | -0.92 | 0.03 | -0.04 | 9/23/2026 | 9/30/2026 11:58:58 AM EST |
| 82.00 | 7.10 | 9.45 | 8.28 | 5.93 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.84 | -0.95 | 0.02 | -0.03 | 9/17/2026 | 9/30/2026 11:58:58 AM EST |
| 83.00 | 7.75 | 10.60 | 9.18 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.95 | -0.96 | 0.02 | -0.02 | 9/22/2026 | 9/30/2026 11:58:58 AM EST |
| 84.00 | 8.75 | 11.45 | 10.10 | 6.58 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.95 | -0.98 | 0.01 | -0.01 | 9/15/2026 | 9/30/2026 11:58:58 AM EST |
| 85.00 | 9.85 | 12.75 | 11.30 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.13 | -0.99 | 0.01 | -0.01 | 9/23/2026 | 9/30/2026 11:58:58 AM EST |
| 86.00 | 11.00 | 13.60 | 12.30 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.17 | -0.99 | 0.01 | -0.01 | 9/14/2026 | 9/30/2026 11:58:58 AM EST |
| 87.00 | 11.80 | 14.65 | 13.23 | % | 0.15 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 88.00 | 12.80 | 15.65 | 14.23 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 89.00 | 13.80 | 16.45 | 15.13 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 90.00 | 14.80 | 17.60 | 16.20 | 13.66 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 11:58:58 AM EST |
| 91.00 | 15.80 | 18.60 | 17.20 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 92.00 | 16.80 | 19.65 | 18.23 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 93.00 | 17.80 | 20.65 | 19.23 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 94.00 | 18.80 | 21.65 | 20.23 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 95.00 | 19.30 | 23.10 | 21.20 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 100.00 | 24.30 | 28.05 | 26.18 | % | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 105.00 | 29.20 | 33.10 | 31.15 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 110.00 | 34.25 | 38.20 | 36.23 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST | |||
| 115.00 | 39.20 | 43.10 | 41.15 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/30/2026 11:58:58 AM EST |