Options Chain for BLOCK INC CL A (XYZ) - $77.24 as of 10/12/2026 12:55:52 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 | 30.05 | 33.95 | 32.00 | % | 0.71 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 50.00 | 25.05 | 28.90 | 26.98 | 25.18 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 3:59:47 PM EST |
| 55.00 | 19.95 | 23.95 | 21.95 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 60.00 | 14.80 | 19.00 | 16.90 | 14.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.26 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/12/2026 3:59:47 PM EST |
| 62.00 | 13.50 | 16.95 | 15.23 | % | 0.25 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 10/12/2026 3:59:47 PM EST | |||
| 63.00 | 13.10 | 15.10 | 14.10 | % | 0.22 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.02 | 10/12/2026 3:59:47 PM EST | |||
| 64.00 | 12.45 | 13.90 | 13.18 | % | 0.21 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.02 | 10/12/2026 3:59:47 PM EST | |||
| 65.00 | 11.20 | 13.15 | 12.18 | % | 0.19 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.02 | 10/12/2026 3:59:47 PM EST | |||
| 66.00 | 10.15 | 12.10 | 11.13 | % | 0.17 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.03 | 10/12/2026 3:59:47 PM EST | |||
| 67.00 | 9.40 | 11.25 | 10.33 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 0.93 | 0.02 | -0.03 | 10/2/2026 | 10/12/2026 3:59:47 PM EST |
| 68.00 | 8.60 | 10.30 | 9.45 | % | 0.14 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.04 | 10/12/2026 3:59:47 PM EST | |||
| 69.00 | 7.90 | 9.05 | 8.48 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | 0.88 | 0.03 | -0.04 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 70.00 | 6.80 | 8.50 | 7.65 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.86 | 0.03 | -0.05 | 9/23/2026 | 10/12/2026 3:59:47 PM EST |
| 71.00 | 6.05 | 7.65 | 6.85 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.82 | 0.04 | -0.05 | 10/8/2026 | 10/12/2026 3:59:47 PM EST |
| 72.00 | 5.30 | 6.75 | 6.03 | 8.27 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | 0.78 | 0.04 | -0.06 | 9/15/2026 | 10/12/2026 3:59:47 PM EST |
| 73.00 | 3.75 | 5.50 | 4.63 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.48 | 0.74 | 0.05 | -0.06 | 10/5/2026 | 10/12/2026 3:59:47 PM EST |
| 74.00 | 4.00 | 4.60 | 4.30 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.39 | 0.69 | 0.05 | -0.07 | 10/7/2026 | 10/12/2026 3:59:47 PM EST |
| 75.00 | 3.35 | 4.20 | 3.78 | 4.13 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.41 | 0.63 | 0.06 | -0.07 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 76.00 | 2.80 | 3.25 | 3.03 | 3.05 | +0.18 | +6.28% | 0.04 | 35 | 115 | 0.38 | 0.57 | 0.06 | -0.07 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 77.00 | 2.33 | 2.72 | 2.53 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.38 | 0.51 | 0.06 | -0.07 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 78.00 | 1.92 | 2.18 | 2.05 | 2.56 | +0.20 | +8.48% | 0.03 | 7 | 25 | 0.38 | 0.45 | 0.06 | -0.07 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 79.00 | 1.48 | 1.95 | 1.72 | 2.16 | +0.17 | +8.55% | 0.02 | 4 | 28 | 0.38 | 0.39 | 0.06 | -0.07 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 80.00 | 1.23 | 1.42 | 1.33 | 1.32 | -0.34 | -20.49% | 0.02 | 58 | 169 | 0.37 | 0.33 | 0.06 | -0.07 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 81.00 | 0.97 | 1.13 | 1.05 | 1.18 | -0.22 | -15.72% | 0.01 | 20 | 83 | 0.37 | 0.28 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 82.00 | 0.70 | 1.06 | 0.88 | 0.85 | -0.28 | -24.78% | 0.01 | 6 | 107 | 0.36 | 0.23 | 0.05 | -0.05 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 83.00 | 0.60 | 0.69 | 0.65 | 0.60 | -0.25 | -29.42% | 0.01 | 115 | 114 | 0.38 | 0.18 | 0.04 | -0.05 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 84.00 | 0.38 | 0.75 | 0.57 | 0.45 | -0.37 | -45.13% | 0.01 | 1 | 189 | 0.39 | 0.15 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 85.00 | 0.15 | 0.49 | 0.32 | 0.35 | -0.23 | -39.66% | 0.00 | 19 | 150 | 0.35 | 0.11 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 86.00 | 0.13 | 0.33 | 0.23 | 0.29 | -0.12 | -29.27% | 0.00 | 1 | 37 | 0.35 | 0.09 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 87.00 | 0.17 | 0.26 | 0.22 | 0.26 | -0.15 | -36.59% | 0.00 | 195 | 36 | 0.38 | 0.07 | 0.02 | -0.02 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 88.00 | 0.07 | 0.20 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.36 | 0.05 | 0.02 | -0.02 | 10/7/2026 | 10/12/2026 3:59:47 PM EST |
| 89.00 | 0.09 | 0.19 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 12 | 0.39 | 0.04 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 90.00 | 0.04 | 0.12 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 39 | 0.37 | 0.03 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 91.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 60 | 4 | 0.40 | 0.02 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 92.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 25 | 0.41 | 0.02 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 100.00 | 0.01 | 0.30 | 0.16 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 199 | 0.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.94 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 62.00 | 0.00 | 0.36 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 63.00 | 0.01 | 0.08 | 0.05 | 0.08 | % | 0.00 | 8 | 0 | 0.41 | -0.02 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 3:59:47 PM EST | |
| 64.00 | 0.02 | 0.13 | 0.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.03 | 0.01 | -0.02 | 10/1/2026 | 10/12/2026 3:59:47 PM EST |
| 65.00 | 0.10 | 0.18 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | -0.04 | 0.01 | -0.02 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 66.00 | 0.10 | 0.39 | 0.25 | 0.54 | +0.18 | +50.00% | 0.00 | 1 | 13 | 0.46 | -0.06 | 0.01 | -0.03 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 67.00 | 0.13 | 0.25 | 0.19 | 0.11 | -0.27 | -71.06% | 0.00 | 3 | 202 | 0.41 | -0.07 | 0.02 | -0.03 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 68.00 | 0.22 | 0.32 | 0.27 | 0.26 | -0.41 | -61.20% | 0.00 | 585 | 736 | 0.41 | -0.09 | 0.02 | -0.04 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 69.00 | 0.30 | 0.54 | 0.42 | 0.32 | -0.14 | -30.44% | 0.01 | 1 | 41 | 0.42 | -0.12 | 0.03 | -0.04 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 70.00 | 0.42 | 0.61 | 0.52 | 0.51 | +0.01 | +2.00% | 0.01 | 3 | 184 | 0.41 | -0.14 | 0.03 | -0.05 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 71.00 | 0.51 | 0.83 | 0.67 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.40 | -0.18 | 0.04 | -0.05 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 72.00 | 0.78 | 1.02 | 0.90 | 0.75 | -0.07 | -8.54% | 0.01 | 6 | 143 | 0.40 | -0.22 | 0.04 | -0.06 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 73.00 | 1.03 | 1.19 | 1.11 | 0.88 | -0.17 | -16.19% | 0.02 | 1 | 29 | 0.39 | -0.26 | 0.05 | -0.06 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 74.00 | 1.34 | 1.54 | 1.44 | 1.22 | -0.58 | -32.23% | 0.02 | 1 | 26 | 0.39 | -0.31 | 0.05 | -0.07 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 75.00 | 1.69 | 1.86 | 1.78 | 1.68 | -0.16 | -8.70% | 0.02 | 6 | 71 | 0.39 | -0.37 | 0.06 | -0.07 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 76.00 | 1.90 | 2.27 | 2.09 | 1.91 | -0.09 | -4.50% | 0.03 | 4 | 24 | 0.37 | -0.43 | 0.06 | -0.07 | 10/12/2026 | 10/12/2026 3:59:47 PM EST |
| 77.00 | 2.46 | 2.92 | 2.69 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.39 | -0.49 | 0.06 | -0.07 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 78.00 | 3.05 | 3.40 | 3.23 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | -0.55 | 0.06 | -0.07 | 9/28/2026 | 10/12/2026 3:59:47 PM EST |
| 79.00 | 3.35 | 4.05 | 3.70 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.61 | 0.06 | -0.07 | 10/6/2026 | 10/12/2026 3:59:47 PM EST |
| 80.00 | 4.20 | 4.85 | 4.53 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.38 | -0.67 | 0.06 | -0.07 | 10/5/2026 | 10/12/2026 3:59:47 PM EST |
| 81.00 | 4.95 | 5.55 | 5.25 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.38 | -0.72 | 0.05 | -0.06 | 10/8/2026 | 10/12/2026 3:59:47 PM EST |
| 82.00 | 5.35 | 6.40 | 5.88 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.77 | 0.05 | -0.05 | 9/29/2026 | 10/12/2026 3:59:47 PM EST |
| 83.00 | 6.10 | 7.15 | 6.63 | 9.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.82 | 0.04 | -0.05 | 10/2/2026 | 10/12/2026 3:59:47 PM EST |
| 84.00 | 6.45 | 8.65 | 7.55 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.58 | -0.85 | 0.04 | -0.04 | 10/9/2026 | 10/12/2026 3:59:47 PM EST |
| 85.00 | 7.85 | 9.05 | 8.45 | 9.21 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.51 | -0.89 | 0.03 | -0.03 | 10/6/2026 | 10/12/2026 3:59:47 PM EST |
| 86.00 | 8.25 | 10.30 | 9.28 | % | 0.11 | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.03 | 10/12/2026 3:59:47 PM EST | |||
| 87.00 | 9.20 | 11.05 | 10.13 | % | 0.12 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.02 | 10/12/2026 3:59:47 PM EST | |||
| 88.00 | 10.15 | 11.95 | 11.05 | % | 0.13 | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.02 | 10/12/2026 3:59:47 PM EST | |||
| 89.00 | 11.15 | 13.05 | 12.10 | % | 0.14 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 10/12/2026 3:59:47 PM EST | |||
| 90.00 | 12.40 | 14.20 | 13.30 | % | 0.15 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 10/12/2026 3:59:47 PM EST | |||
| 91.00 | 12.45 | 15.85 | 14.15 | % | 0.16 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 10/12/2026 3:59:47 PM EST | |||
| 92.00 | 13.35 | 16.80 | 15.08 | % | 0.16 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 10/12/2026 3:59:47 PM EST | |||
| 95.00 | 16.30 | 20.35 | 18.33 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 100.00 | 21.35 | 24.80 | 23.08 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 105.00 | 26.90 | 29.80 | 28.35 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 110.00 | 31.35 | 34.80 | 33.08 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST | |||
| 115.00 | 36.35 | 40.35 | 38.35 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:47 PM EST |