Options Chain for BLOCK INC CL A (XYZ) - $74.88 as of 9/24/2026 9:37:35 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 | 28.40 | 31.95 | 30.18 | % | 0.67 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 50.00 | 23.45 | 26.95 | 25.20 | % | 0.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 18.45 | 21.85 | 20.15 | % | 0.37 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 13.50 | 16.85 | 15.18 | % | 0.25 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 63.00 | 10.45 | 13.90 | 12.18 | % | 0.19 | 0 | 0 | EST | |||||||
| 64.00 | 9.55 | 13.05 | 11.30 | % | 0.18 | 0 | 0 | EST | |||||||
| 65.00 | 9.40 | 11.30 | 10.35 | 17.76 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | 0.95 | 0.02 | -0.03 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 66.00 | 8.45 | 10.60 | 9.53 | 11.27 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.93 | 0.02 | -0.04 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 67.00 | 6.75 | 9.50 | 8.13 | % | 0.12 | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 68.00 | 6.65 | 8.70 | 7.68 | % | 0.11 | 0 | 0 | 0.40 | 0.88 | 0.03 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 69.00 | 5.10 | 7.80 | 6.45 | % | 0.09 | 0 | 0 | 0.41 | 0.84 | 0.04 | -0.06 | 9/23/2026 4:00:04 PM EST | |||
| 70.00 | 4.85 | 6.60 | 5.73 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | 0.80 | 0.04 | -0.06 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 71.00 | 4.10 | 6.00 | 5.05 | 16.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.75 | 0.05 | -0.07 | 8/27/2026 | 9/23/2026 4:00:04 PM EST |
| 72.00 | 2.96 | 5.40 | 4.18 | % | 0.06 | 0 | 0 | 0.40 | 0.70 | 0.06 | -0.07 | 9/23/2026 4:00:04 PM EST | |||
| 73.00 | 2.30 | 4.65 | 3.48 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.64 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 74.00 | 2.35 | 3.55 | 2.95 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | 0.57 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 2.00 | 3.00 | 2.50 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.38 | 0.51 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 76.00 | 1.00 | 2.75 | 1.88 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.39 | 0.44 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 77.00 | 1.15 | 1.90 | 1.53 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.39 | 0.38 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 78.00 | 0.82 | 1.57 | 1.20 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.38 | 0.32 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 79.00 | 0.47 | 1.62 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.38 | 0.26 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.39 | 0.21 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 81.00 | 0.20 | 0.95 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.37 | 0.17 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 82.00 | 0.36 | 0.95 | 0.66 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.39 | 0.14 | 0.04 | -0.04 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 83.00 | 0.03 | 0.75 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.41 | 0.11 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 84.00 | 0.15 | 0.33 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.40 | 0.09 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.39 | 0.07 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 86.00 | 0.01 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | 0.05 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 87.00 | 0.01 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | 0.04 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 88.00 | 0.01 | 0.72 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.03 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 89.00 | 0.01 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | 0.02 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.28 | 0.15 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 104 | 0.41 | 0.02 | 0.01 | -0.01 | 9/24/2026 | 9/23/2026 4:00:04 PM EST |
| 91.00 | 0.01 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.01 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 92.00 | 0.01 | 0.54 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 93.00 | 0.01 | 0.52 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 94.00 | 0.01 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.50 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.47 | 0.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 60.00 | 0.01 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 63.00 | 0.01 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | EST | |||||||
| 64.00 | 0.01 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | EST | |||||||
| 65.00 | 0.01 | 0.80 | 0.41 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | -0.05 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 66.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 67.00 | 0.04 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.03 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 68.00 | 0.10 | 0.80 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.40 | -0.12 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 69.00 | 0.20 | 0.95 | 0.58 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.16 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 70.00 | 0.35 | 1.10 | 0.73 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.41 | -0.20 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 71.00 | 0.45 | 1.80 | 1.13 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.40 | -0.25 | 0.05 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 72.00 | 0.95 | 1.69 | 1.32 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.39 | -0.30 | 0.06 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 73.00 | 1.13 | 2.39 | 1.76 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.39 | -0.36 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 74.00 | 1.60 | 2.35 | 1.98 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.39 | -0.43 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 1.60 | 3.45 | 2.53 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.38 | -0.49 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 76.00 | 2.40 | 4.05 | 3.23 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.38 | -0.56 | 0.07 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 77.00 | 3.05 | 4.25 | 3.65 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.39 | -0.62 | 0.06 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 78.00 | 3.70 | 4.90 | 4.30 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 187 | 0.38 | -0.68 | 0.06 | -0.07 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 79.00 | 3.90 | 5.85 | 4.88 | 4.78 | 0.00 | 0.00% | 0.06 | 0 | 266 | 0.38 | -0.74 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 5.10 | 6.60 | 5.85 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 299 | 0.38 | -0.79 | 0.05 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 81.00 | 5.95 | 7.45 | 6.70 | 6.82 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.37 | -0.83 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 82.00 | 6.30 | 8.30 | 7.30 | 5.93 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.48 | -0.86 | 0.04 | -0.04 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 83.00 | 7.40 | 9.15 | 8.28 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.51 | -0.89 | 0.03 | -0.04 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 84.00 | 7.95 | 10.80 | 9.38 | 6.58 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.52 | -0.91 | 0.03 | -0.03 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 9.15 | 11.65 | 10.40 | 9.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | -0.93 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 86.00 | 9.50 | 12.75 | 11.13 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | -0.95 | 0.02 | -0.02 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 87.00 | 10.50 | 13.80 | 12.15 | % | 0.14 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 88.00 | 11.05 | 14.70 | 12.88 | % | 0.15 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 89.00 | 12.10 | 15.70 | 13.90 | % | 0.16 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 90.00 | 13.60 | 16.35 | 14.98 | 13.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 91.00 | 14.05 | 17.70 | 15.88 | % | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 92.00 | 16.05 | 18.70 | 17.38 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 93.00 | 16.05 | 19.70 | 17.88 | % | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 94.00 | 17.05 | 20.70 | 18.88 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 95.00 | 18.00 | 21.70 | 19.85 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 100.00 | 24.05 | 26.75 | 25.40 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 105.00 | 28.00 | 31.75 | 29.88 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 110.00 | 32.95 | 36.75 | 34.85 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 115.00 | 38.00 | 41.75 | 39.88 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST |