Options Chain for BLOCK INC CL A (XYZ) - $76.14 as of 10/6/2026 8:24:44 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 | 30.35 | 32.60 | 31.48 | % | 0.70 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 50.00 | 25.35 | 27.05 | 26.20 | 25.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 55.00 | 20.35 | 22.45 | 21.40 | % | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 60.00 | 15.35 | 17.10 | 16.23 | 15.74 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 62.00 | 13.45 | 15.35 | 14.40 | % | 0.23 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 10/5/2026 4:00:10 PM EST | |||
| 63.00 | 12.45 | 14.05 | 13.25 | % | 0.21 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 10/5/2026 4:00:10 PM EST | |||
| 64.00 | 11.45 | 13.10 | 12.28 | % | 0.19 | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.02 | 10/5/2026 4:00:10 PM EST | |||
| 65.00 | 10.85 | 11.95 | 11.40 | 11.05 | 0.00 | 0.00% | 0.18 | 0 | 58 | 0.81 | 0.98 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 66.00 | 9.50 | 11.15 | 10.33 | % | 0.16 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.03 | 10/5/2026 4:00:10 PM EST | |||
| 67.00 | 8.55 | 10.15 | 9.35 | 10.66 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | 0.95 | 0.02 | -0.04 | 9/21/2026 | 10/5/2026 4:00:10 PM EST |
| 68.00 | 7.85 | 9.00 | 8.43 | % | 0.12 | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.05 | 10/5/2026 4:00:10 PM EST | |||
| 69.00 | 6.70 | 8.05 | 7.38 | 5.65 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.61 | 0.91 | 0.03 | -0.05 | 9/28/2026 | 10/5/2026 4:00:10 PM EST |
| 70.00 | 6.25 | 7.15 | 6.70 | 6.49 | 0.00 | 0.00% | 0.10 | 0 | 272 | 0.59 | 0.88 | 0.03 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 71.00 | 5.20 | 6.20 | 5.70 | 4.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | 0.84 | 0.04 | -0.07 | 9/28/2026 | 10/5/2026 4:00:10 PM EST |
| 72.00 | 4.00 | 5.55 | 4.78 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.80 | 0.05 | -0.08 | 9/28/2026 | 10/5/2026 4:00:10 PM EST |
| 72.50 | 4.05 | 4.95 | 4.50 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 303 | 0.40 | 0.77 | 0.06 | -0.08 | 9/30/2026 | 10/5/2026 4:00:10 PM EST |
| 73.00 | 3.85 | 4.45 | 4.15 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 855 | 0.41 | 0.74 | 0.06 | -0.09 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 74.00 | 3.00 | 3.50 | 3.25 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 478 | 0.36 | 0.68 | 0.07 | -0.09 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 75.00 | 2.61 | 3.10 | 2.86 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 536 | 0.41 | 0.61 | 0.07 | -0.10 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 76.00 | 1.98 | 2.52 | 2.25 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 167 | 0.40 | 0.53 | 0.08 | -0.10 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 77.00 | 1.63 | 1.87 | 1.75 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.39 | 0.46 | 0.08 | -0.10 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 77.50 | 1.44 | 1.66 | 1.55 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 718 | 0.40 | 0.42 | 0.08 | -0.09 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 78.00 | 1.23 | 1.68 | 1.46 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.41 | 0.38 | 0.08 | -0.09 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 79.00 | 0.92 | 1.10 | 1.01 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.39 | 0.31 | 0.07 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 80.00 | 0.69 | 0.82 | 0.76 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1,912 | 0.39 | 0.25 | 0.06 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 81.00 | 0.47 | 0.60 | 0.54 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.39 | 0.19 | 0.05 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 82.00 | 0.20 | 0.45 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.37 | 0.15 | 0.05 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 82.50 | 0.21 | 0.41 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.38 | 0.13 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 83.00 | 0.14 | 0.32 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.37 | 0.12 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 84.00 | 0.08 | 0.22 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.37 | 0.09 | 0.03 | -0.04 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 85.00 | 0.10 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,346 | 0.40 | 0.07 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 86.00 | 0.04 | 0.34 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.05 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 87.00 | 0.03 | 0.17 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.42 | 0.04 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 87.50 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.41 | 0.03 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 88.00 | 0.03 | 0.17 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.45 | 0.03 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.42 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.91 | 0.96 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.65 | 0.83 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:10 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 62.00 | 0.04 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 64.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.58 | -0.01 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 65.00 | 0.05 | 0.28 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.56 | -0.02 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 66.00 | 0.02 | 0.17 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | -0.04 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 67.00 | 0.04 | 0.33 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | -0.05 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 68.00 | 0.11 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | -0.07 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 69.00 | 0.16 | 0.26 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.42 | -0.09 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 70.00 | 0.26 | 0.41 | 0.34 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4,596 | 0.43 | -0.12 | 0.03 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 71.00 | 0.34 | 0.47 | 0.41 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.40 | -0.16 | 0.04 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 72.00 | 0.51 | 0.64 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.40 | -0.20 | 0.05 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 72.50 | 0.59 | 0.79 | 0.69 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 0.40 | -0.23 | 0.06 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 73.00 | 0.74 | 0.91 | 0.83 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.40 | -0.26 | 0.06 | -0.09 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 74.00 | 1.03 | 1.18 | 1.11 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.39 | -0.32 | 0.07 | -0.09 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 75.00 | 1.36 | 1.58 | 1.47 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1,031 | 0.39 | -0.39 | 0.07 | -0.10 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 76.00 | 1.72 | 1.97 | 1.85 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.37 | -0.47 | 0.08 | -0.10 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 77.00 | 2.25 | 2.70 | 2.48 | 3.18 | 0.00 | 0.00% | 0.03 | 0 | 315 | 0.39 | -0.54 | 0.08 | -0.10 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 77.50 | 2.50 | 2.87 | 2.69 | 3.44 | 0.00 | 0.00% | 0.03 | 0 | 555 | 0.38 | -0.58 | 0.08 | -0.09 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 78.00 | 2.85 | 3.30 | 3.08 | 4.12 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.39 | -0.62 | 0.08 | -0.09 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 79.00 | 3.50 | 3.90 | 3.70 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.38 | -0.69 | 0.07 | -0.08 | 9/24/2026 | 10/5/2026 4:00:10 PM EST |
| 80.00 | 4.20 | 4.85 | 4.53 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 800 | 0.39 | -0.75 | 0.06 | -0.08 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 81.00 | 4.75 | 6.40 | 5.58 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.66 | -0.81 | 0.05 | -0.07 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 82.00 | 5.45 | 7.25 | 6.35 | 6.94 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.69 | -0.85 | 0.05 | -0.06 | 9/24/2026 | 10/5/2026 4:00:10 PM EST |
| 82.50 | 5.75 | 6.70 | 6.23 | 9.95 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.45 | -0.87 | 0.04 | -0.05 | 10/1/2026 | 10/5/2026 4:00:10 PM EST |
| 83.00 | 6.35 | 8.15 | 7.25 | 8.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.88 | 0.04 | -0.05 | 9/24/2026 | 10/5/2026 4:00:10 PM EST |
| 84.00 | 7.25 | 9.10 | 8.18 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.76 | -0.91 | 0.03 | -0.04 | 9/22/2026 | 10/5/2026 4:00:10 PM EST |
| 85.00 | 8.30 | 9.10 | 8.70 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 171 | 0.52 | -0.93 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 86.00 | 9.10 | 11.05 | 10.08 | % | 0.12 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.03 | 10/5/2026 4:00:10 PM EST | |||
| 87.00 | 9.90 | 12.00 | 10.95 | % | 0.13 | 0 | 0 | 0.88 | -0.96 | 0.02 | -0.02 | 10/5/2026 4:00:10 PM EST | |||
| 87.50 | 10.55 | 12.50 | 11.53 | 14.50 | 0.00 | 0.00% | 0.13 | 0 | 75 | 0.90 | -0.97 | 0.01 | -0.02 | 9/29/2026 | 10/5/2026 4:00:10 PM EST |
| 88.00 | 10.90 | 13.00 | 11.95 | % | 0.14 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.02 | 10/5/2026 4:00:10 PM EST | |||
| 90.00 | 12.75 | 15.00 | 13.88 | 13.74 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 9/24/2026 | 10/5/2026 4:00:10 PM EST |
| 95.00 | 18.00 | 19.80 | 18.90 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 100.00 | 22.90 | 25.45 | 24.18 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 105.00 | 27.95 | 30.05 | 29.00 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 110.00 | 32.45 | 35.45 | 33.95 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 115.00 | 37.65 | 40.45 | 39.05 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 120.00 | 42.45 | 45.05 | 43.75 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST |