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 | 29.90 | 32.00 | 30.95 | 29.85 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 50.00 | 24.65 | 28.60 | 26.63 | % | 0.53 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 10/5/2026 4:00:10 PM EST | |||
| 55.00 | 19.95 | 23.65 | 21.80 | 20.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.22 | 0.97 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 60.00 | 15.20 | 17.70 | 16.45 | % | 0.27 | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.03 | 10/5/2026 4:00:10 PM EST | |||
| 62.00 | 13.80 | 15.75 | 14.78 | % | 0.24 | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.04 | 10/5/2026 4:00:10 PM EST | |||
| 63.00 | 12.90 | 14.90 | 13.90 | % | 0.22 | 0 | 0 | 0.73 | 0.89 | 0.01 | -0.04 | 10/5/2026 4:00:10 PM EST | |||
| 64.00 | 12.05 | 13.95 | 13.00 | % | 0.20 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.05 | 10/5/2026 4:00:10 PM EST | |||
| 65.00 | 11.20 | 13.10 | 12.15 | % | 0.19 | 0 | 0 | 0.68 | 0.85 | 0.02 | -0.05 | 10/5/2026 4:00:10 PM EST | |||
| 66.00 | 10.40 | 12.55 | 11.48 | % | 0.17 | 0 | 0 | 0.71 | 0.83 | 0.02 | -0.05 | 10/5/2026 4:00:10 PM EST | |||
| 67.00 | 10.00 | 11.60 | 10.80 | 9.26 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.81 | 0.02 | -0.06 | 9/28/2026 | 10/5/2026 4:00:10 PM EST |
| 68.00 | 9.15 | 10.80 | 9.98 | % | 0.15 | 0 | 0 | 0.54 | 0.79 | 0.02 | -0.06 | 10/5/2026 4:00:10 PM EST | |||
| 69.00 | 8.15 | 9.85 | 9.00 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | 0.76 | 0.03 | -0.06 | 9/28/2026 | 10/5/2026 4:00:10 PM EST |
| 70.00 | 7.95 | 9.05 | 8.50 | 9.04 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.54 | 0.73 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 71.00 | 7.30 | 8.55 | 7.93 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.55 | 0.70 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 72.00 | 6.00 | 7.85 | 6.93 | % | 0.10 | 0 | 0 | 0.50 | 0.67 | 0.03 | -0.07 | 10/5/2026 4:00:10 PM EST | |||
| 73.00 | 5.45 | 7.10 | 6.28 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.50 | 0.64 | 0.03 | -0.07 | 9/28/2026 | 10/5/2026 4:00:10 PM EST |
| 74.00 | 5.70 | 6.50 | 6.10 | % | 0.08 | 0 | 0 | 0.55 | 0.61 | 0.03 | -0.08 | 10/5/2026 4:00:10 PM EST | |||
| 75.00 | 4.45 | 6.00 | 5.23 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | 0.58 | 0.03 | -0.08 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 76.00 | 4.60 | 5.40 | 5.00 | 4.89 | 0.00 | 0.00% | 0.07 | 0 | 182 | 0.54 | 0.54 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 77.00 | 4.30 | 4.95 | 4.63 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.55 | 0.51 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 78.00 | 3.75 | 4.35 | 4.05 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 230 | 0.53 | 0.48 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 79.00 | 3.55 | 4.15 | 3.85 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.55 | 0.45 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 80.00 | 3.05 | 3.50 | 3.28 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 643 | 0.53 | 0.41 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 81.00 | 2.83 | 3.20 | 3.02 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 347 | 0.54 | 0.38 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 82.00 | 2.40 | 3.00 | 2.70 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.54 | 0.35 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 83.00 | 2.16 | 2.53 | 2.35 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.53 | 0.32 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 84.00 | 1.81 | 2.29 | 2.05 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.52 | 0.30 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 85.00 | 1.55 | 2.00 | 1.78 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.52 | 0.27 | 0.03 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 86.00 | 1.49 | 1.73 | 1.61 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.53 | 0.24 | 0.03 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 87.00 | 1.14 | 1.57 | 1.36 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.51 | 0.22 | 0.03 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 88.00 | 1.08 | 1.48 | 1.28 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.53 | 0.20 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 90.00 | 0.66 | 1.09 | 0.88 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.51 | 0.16 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 95.00 | 0.10 | 0.65 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.48 | 0.08 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 100.00 | 0.02 | 0.41 | 0.22 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.02 | 10/5/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 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 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.01 | 10/5/2026 4:00:10 PM EST | |||
| 55.00 | 0.02 | 0.75 | 0.39 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.03 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 4:00:10 PM EST |
| 60.00 | 0.19 | 0.45 | 0.32 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.54 | -0.07 | 0.01 | -0.03 | 10/1/2026 | 10/5/2026 4:00:10 PM EST |
| 62.00 | 0.35 | 1.05 | 0.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.09 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 63.00 | 0.39 | 1.14 | 0.77 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.11 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 64.00 | 0.49 | 1.12 | 0.81 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.54 | -0.13 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 65.00 | 0.81 | 1.18 | 1.00 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.55 | -0.15 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 66.00 | 1.01 | 1.30 | 1.16 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.55 | -0.17 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 67.00 | 1.14 | 1.59 | 1.37 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.55 | -0.19 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 68.00 | 1.24 | 1.88 | 1.56 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 222 | 0.54 | -0.21 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 69.00 | 1.55 | 2.24 | 1.90 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | -0.24 | 0.03 | -0.06 | 9/29/2026 | 10/5/2026 4:00:10 PM EST |
| 70.00 | 1.93 | 2.37 | 2.15 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.54 | -0.27 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 71.00 | 2.14 | 2.60 | 2.37 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.52 | -0.30 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 72.00 | 2.17 | 2.95 | 2.56 | % | 0.04 | 0 | 0 | 0.50 | -0.33 | 0.03 | -0.07 | 10/5/2026 4:00:10 PM EST | |||
| 73.00 | 2.88 | 3.95 | 3.42 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 321 | 0.56 | -0.36 | 0.03 | -0.07 | 10/1/2026 | 10/5/2026 4:00:10 PM EST |
| 74.00 | 2.90 | 4.45 | 3.68 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.54 | -0.39 | 0.03 | -0.08 | 10/1/2026 | 10/5/2026 4:00:10 PM EST |
| 75.00 | 3.80 | 4.80 | 4.30 | 4.66 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.55 | -0.42 | 0.03 | -0.08 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 76.00 | 4.35 | 4.70 | 4.53 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.52 | -0.46 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 77.00 | 4.85 | 5.35 | 5.10 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 217 | 0.53 | -0.49 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 78.00 | 5.30 | 6.45 | 5.88 | % | 0.08 | 0 | 0 | 0.55 | -0.52 | 0.03 | -0.08 | 10/5/2026 4:00:10 PM EST | |||
| 79.00 | 5.75 | 6.95 | 6.35 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 216 | 0.54 | -0.55 | 0.03 | -0.08 | 9/28/2026 | 10/5/2026 4:00:10 PM EST |
| 80.00 | 6.35 | 7.30 | 6.83 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.52 | -0.59 | 0.03 | -0.08 | 9/29/2026 | 10/5/2026 4:00:10 PM EST |
| 81.00 | 7.25 | 7.70 | 7.48 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.62 | 0.03 | -0.07 | 10/5/2026 | 10/5/2026 4:00:10 PM EST |
| 82.00 | 7.90 | 8.40 | 8.15 | % | 0.10 | 0 | 0 | 0.52 | -0.65 | 0.03 | -0.07 | 10/5/2026 4:00:10 PM EST | |||
| 83.00 | 8.35 | 9.05 | 8.70 | % | 0.10 | 0 | 0 | 0.49 | -0.68 | 0.03 | -0.07 | 10/5/2026 4:00:10 PM EST | |||
| 84.00 | 8.85 | 10.25 | 9.55 | % | 0.11 | 0 | 0 | 0.50 | -0.70 | 0.03 | -0.07 | 10/5/2026 4:00:10 PM EST | |||
| 85.00 | 9.65 | 10.95 | 10.30 | % | 0.12 | 0 | 0 | 0.50 | -0.73 | 0.03 | -0.06 | 10/5/2026 4:00:10 PM EST | |||
| 86.00 | 10.05 | 12.40 | 11.23 | % | 0.13 | 0 | 0 | 0.50 | -0.76 | 0.03 | -0.06 | 10/5/2026 4:00:10 PM EST | |||
| 87.00 | 11.25 | 13.20 | 12.23 | % | 0.14 | 0 | 0 | 0.53 | -0.78 | 0.03 | -0.06 | 10/5/2026 4:00:10 PM EST | |||
| 88.00 | 12.10 | 14.00 | 13.05 | % | 0.15 | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.05 | 10/5/2026 4:00:10 PM EST | |||
| 90.00 | 13.35 | 15.75 | 14.55 | 15.14 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.71 | -0.84 | 0.02 | -0.04 | 10/2/2026 | 10/5/2026 4:00:10 PM EST |
| 95.00 | 18.40 | 20.75 | 19.58 | % | 0.21 | 0 | 0 | 0.84 | -0.92 | 0.01 | -0.03 | 10/5/2026 4:00:10 PM EST | |||
| 100.00 | 22.85 | 25.55 | 24.20 | % | 0.24 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.02 | 10/5/2026 4:00:10 PM EST | |||
| 105.00 | 26.80 | 30.75 | 28.78 | % | 0.27 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 10/5/2026 4:00:10 PM EST | |||
| 110.00 | 31.80 | 35.70 | 33.75 | % | 0.31 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 10/5/2026 4:00:10 PM EST |