Options Chain for BLOCK INC CL A (XYZ) - $75.24 as of 10/9/2026 7:58:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.70 | 33.85 | 32.28 | % | 0.72 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 50.00 | 25.70 | 28.65 | 27.18 | 25.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 55.00 | 20.70 | 23.15 | 21.93 | % | 0.40 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 60.00 | 16.10 | 18.05 | 17.08 | 15.72 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 62.00 | 13.70 | 16.30 | 15.00 | % | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 63.00 | 12.70 | 15.70 | 14.20 | % | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 64.00 | 12.35 | 14.90 | 13.63 | % | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 65.00 | 11.35 | 13.30 | 12.33 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 58 | 1.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 66.00 | 10.40 | 12.25 | 11.33 | 10.72 | % | 0.17 | 1 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 67.00 | 9.40 | 11.30 | 10.35 | 10.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 68.00 | 8.40 | 9.90 | 9.15 | % | 0.13 | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 69.00 | 7.40 | 9.20 | 8.30 | 5.65 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.83 | 0.97 | 0.01 | -0.04 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 6.45 | 8.05 | 7.25 | 5.94 | 0.00 | 0.00% | 0.10 | 0 | 270 | 0.69 | 0.96 | 0.02 | -0.05 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 71.00 | 5.45 | 7.30 | 6.38 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.72 | 0.94 | 0.03 | -0.06 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 72.00 | 4.75 | 6.05 | 5.40 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | 0.91 | 0.04 | -0.07 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 72.50 | 4.40 | 5.60 | 5.00 | 4.50 | +1.25 | +38.47% | 0.07 | 25 | 303 | 0.54 | 0.89 | 0.04 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 73.00 | 3.50 | 5.80 | 4.65 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 854 | 0.72 | 0.87 | 0.05 | -0.08 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 74.00 | 3.55 | 4.20 | 3.88 | 3.75 | +1.33 | +54.96% | 0.05 | 5 | 583 | 0.35 | 0.82 | 0.06 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 2.90 | 3.70 | 3.30 | 3.01 | +1.33 | +79.17% | 0.04 | 364 | 1,208 | 0.44 | 0.74 | 0.08 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 76.00 | 2.19 | 2.70 | 2.45 | 2.34 | +1.14 | +95.00% | 0.03 | 73 | 208 | 0.39 | 0.65 | 0.10 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 77.00 | 1.62 | 1.81 | 1.72 | 1.71 | +0.98 | +134.25% | 0.02 | 236 | 520 | 0.35 | 0.55 | 0.10 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 77.50 | 1.34 | 1.45 | 1.40 | 1.45 | +0.85 | +141.67% | 0.02 | 121 | 761 | 0.34 | 0.50 | 0.11 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 78.00 | 1.09 | 1.46 | 1.28 | 1.26 | +0.79 | +168.09% | 0.02 | 1,778 | 387 | 0.36 | 0.45 | 0.11 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 79.00 | 0.78 | 0.88 | 0.83 | 0.78 | +0.38 | +95.00% | 0.01 | 1,891 | 150 | 0.35 | 0.35 | 0.10 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 0.39 | 0.58 | 0.49 | 0.52 | +0.24 | +85.72% | 0.01 | 868 | 2,068 | 0.34 | 0.25 | 0.09 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 81.00 | 0.32 | 0.38 | 0.35 | 0.41 | +0.21 | +105.00% | 0.00 | 1,096 | 284 | 0.35 | 0.18 | 0.07 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 82.00 | 0.20 | 0.29 | 0.25 | 0.25 | +0.10 | +66.67% | 0.00 | 1,704 | 205 | 0.36 | 0.12 | 0.06 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 82.50 | 0.14 | 0.22 | 0.18 | 0.18 | +0.05 | +38.47% | 0.00 | 176 | 1,216 | 0.35 | 0.10 | 0.05 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 83.00 | 0.11 | 0.17 | 0.14 | 0.17 | -0.08 | -32.00% | 0.00 | 26 | 116 | 0.36 | 0.08 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 84.00 | 0.02 | 0.21 | 0.12 | 0.15 | +0.10 | +200.00% | 0.00 | 11 | 40 | 0.37 | 0.05 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 0.02 | 0.11 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 137 | 3,793 | 0.36 | 0.03 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 86.00 | 0.02 | 0.11 | 0.07 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 15 | 0.40 | 0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 87.00 | 0.02 | 0.24 | 0.13 | 0.09 | +0.04 | +80.00% | 0.00 | 9 | 73 | 0.43 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 87.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 24 | 282 | 0.42 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 72 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,079 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 1,314 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 217 | 2.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.97 | 0.99 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 53 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 252 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 0.48 | 0.24 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 68.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 5 | 37 | 0.47 | -0.01 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 69.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.16 | -76.19% | 0.00 | 5 | 60 | 0.43 | -0.03 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.30 | -83.34% | 0.00 | 234 | 4,617 | 0.42 | -0.04 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 71.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.40 | -76.93% | 0.00 | 16 | 241 | 0.39 | -0.06 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 72.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.47 | -73.44% | 0.00 | 155 | 198 | 0.38 | -0.09 | 0.04 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 72.50 | 0.17 | 0.25 | 0.21 | 0.19 | -0.80 | -80.81% | 0.00 | 67 | 1,375 | 0.38 | -0.11 | 0.04 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 73.00 | 0.17 | 0.33 | 0.25 | 0.24 | -0.69 | -74.20% | 0.00 | 3 | 147 | 0.37 | -0.13 | 0.05 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 74.00 | 0.34 | 0.46 | 0.40 | 0.37 | -1.18 | -76.13% | 0.01 | 100 | 115 | 0.37 | -0.18 | 0.06 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 0.52 | 0.80 | 0.66 | 0.56 | -1.21 | -68.37% | 0.01 | 475 | 1,136 | 0.37 | -0.26 | 0.08 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 76.00 | 0.77 | 1.04 | 0.91 | 1.10 | -1.11 | -50.23% | 0.01 | 60 | 101 | 0.35 | -0.35 | 0.10 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 77.00 | 1.14 | 1.44 | 1.29 | 1.55 | -1.77 | -53.32% | 0.02 | 208 | 316 | 0.35 | -0.45 | 0.10 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 77.50 | 1.37 | 1.67 | 1.52 | 1.48 | -1.71 | -53.61% | 0.02 | 61 | 545 | 0.34 | -0.50 | 0.11 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 78.00 | 1.60 | 1.94 | 1.77 | 1.74 | -2.91 | -62.59% | 0.02 | 9 | 11 | 0.34 | -0.55 | 0.11 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 79.00 | 2.11 | 2.59 | 2.35 | 2.26 | -2.14 | -48.64% | 0.03 | 10 | 11 | 0.32 | -0.65 | 0.10 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 2.80 | 3.45 | 3.13 | 2.91 | -2.77 | -48.77% | 0.04 | 26 | 799 | 0.33 | -0.75 | 0.09 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 81.00 | 3.60 | 4.15 | 3.88 | 5.05 | -1.10 | -17.89% | 0.05 | 3 | 13 | 0.41 | -0.82 | 0.07 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 82.00 | 4.45 | 5.75 | 5.10 | 6.94 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | -0.88 | 0.06 | -0.06 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 82.50 | 4.85 | 6.00 | 5.43 | 7.49 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.64 | -0.90 | 0.05 | -0.05 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 83.00 | 5.35 | 6.80 | 6.08 | 6.94 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.76 | -0.92 | 0.04 | -0.04 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 84.00 | 6.00 | 7.75 | 6.88 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.81 | -0.95 | 0.03 | -0.03 | 9/22/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 7.10 | 8.70 | 7.90 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.86 | -0.97 | 0.02 | -0.02 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 86.00 | 7.85 | 9.70 | 8.78 | % | 0.10 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 87.00 | 8.90 | 10.65 | 9.78 | % | 0.11 | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 87.50 | 9.50 | 11.15 | 10.33 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 88.00 | 9.80 | 11.70 | 10.75 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 90.00 | 11.80 | 13.65 | 12.73 | 13.74 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 16.35 | 19.45 | 17.90 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 100.00 | 21.80 | 24.30 | 23.05 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 105.00 | 26.35 | 29.45 | 27.90 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 31.80 | 34.30 | 33.05 | % | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 36.60 | 39.15 | 37.88 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 41.60 | 43.95 | 42.78 | % | 0.36 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |