Options Chain for BLOCK INC CL A (XYZ) - $77.91 as of 9/22/2026 1:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 50.80 | 54.75 | 52.78 | 57.74 | 0.00 | 0.00% | 2.11 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 2:59:05 PM EST |
| 30.00 | 45.85 | 49.60 | 47.73 | 45.56 | 0.00 | 0.00% | 1.59 | 0 | 41 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/22/2026 2:59:05 PM EST |
| 35.00 | 40.90 | 43.90 | 42.40 | 43.50 | 0.00 | 0.00% | 1.21 | 0 | 40 | 1.52 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 2:59:05 PM EST |
| 40.00 | 35.95 | 39.75 | 37.85 | 32.97 | 0.00 | 0.00% | 0.95 | 0 | 70 | 1.48 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/22/2026 2:59:05 PM EST |
| 45.00 | 31.00 | 34.70 | 32.85 | 32.14 | 0.00 | 0.00% | 0.73 | 0 | 101 | 1.27 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 9/22/2026 2:59:05 PM EST |
| 50.00 | 26.35 | 29.05 | 27.70 | 35.75 | 0.00 | 0.00% | 0.55 | 0 | 120 | 0.95 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 9/22/2026 2:59:05 PM EST |
| 55.00 | 21.55 | 24.25 | 22.90 | 31.05 | 0.00 | 0.00% | 0.42 | 0 | 280 | 0.82 | 0.96 | 0.01 | -0.02 | 8/27/2026 | 9/22/2026 2:59:05 PM EST |
| 60.00 | 18.20 | 19.20 | 18.70 | 24.42 | 0.00 | 0.00% | 0.31 | 0 | 77 | 0.48 | 0.92 | 0.01 | -0.03 | 9/4/2026 | 9/22/2026 2:59:05 PM EST |
| 65.00 | 13.95 | 14.60 | 14.28 | 15.03 | 0.00 | 0.00% | 0.22 | 0 | 190 | 0.48 | 0.84 | 0.02 | -0.04 | 9/16/2026 | 9/22/2026 2:59:05 PM EST |
| 70.00 | 10.20 | 10.85 | 10.53 | 10.90 | +0.25 | +2.35% | 0.15 | 4 | 460 | 0.49 | 0.74 | 0.02 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 72.50 | 8.55 | 9.20 | 8.88 | 8.44 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.49 | 0.68 | 0.02 | -0.05 | 9/18/2026 | 9/22/2026 2:59:05 PM EST |
| 75.00 | 7.10 | 7.75 | 7.43 | 7.65 | +0.37 | +5.09% | 0.10 | 5 | 472 | 0.47 | 0.62 | 0.03 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 77.50 | 5.85 | 6.35 | 6.10 | 6.90 | +0.40 | +6.16% | 0.08 | 1 | 18 | 0.47 | 0.55 | 0.03 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 80.00 | 4.90 | 5.20 | 5.05 | 5.08 | -0.12 | -2.31% | 0.06 | 10 | 1,046 | 0.47 | 0.48 | 0.03 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 82.50 | 4.00 | 4.20 | 4.10 | 4.04 | -0.24 | -5.61% | 0.05 | 379 | 138 | 0.47 | 0.42 | 0.03 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 85.00 | 3.20 | 3.40 | 3.30 | 3.10 | -0.40 | -11.43% | 0.04 | 73 | 4,299 | 0.47 | 0.36 | 0.03 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 90.00 | 1.97 | 2.10 | 2.04 | 2.05 | -0.20 | -8.89% | 0.02 | 11,340 | 3,282 | 0.47 | 0.25 | 0.02 | -0.04 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 95.00 | 1.21 | 1.33 | 1.27 | 1.25 | -0.13 | -9.42% | 0.01 | 11 | 3,020 | 0.47 | 0.17 | 0.02 | -0.03 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 100.00 | 0.69 | 0.97 | 0.83 | 0.81 | -0.05 | -5.82% | 0.01 | 8 | 1,427 | 0.49 | 0.12 | 0.01 | -0.03 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 105.00 | 0.42 | 0.66 | 0.54 | 0.48 | -0.02 | -4.00% | 0.01 | 1 | 604 | 0.50 | 0.08 | 0.01 | -0.02 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 110.00 | 0.28 | 0.37 | 0.33 | 0.37 | -0.03 | -7.50% | 0.00 | 2 | 464 | 0.48 | 0.05 | 0.01 | -0.01 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 115.00 | 0.12 | 0.36 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.51 | 0.03 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 2:59:05 PM EST |
| 120.00 | 0.02 | 0.29 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.50 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 2:59:05 PM EST |
| 125.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 340 | 0.49 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 92 | 2.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 2:59:05 PM EST |
| 30.00 | 0.00 | 1.64 | 0.82 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 181 | 1.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 2:59:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:05 PM EST |
| 40.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 216 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 2:59:05 PM EST |
| 45.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,528 | 1.21 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 2:59:05 PM EST |
| 50.00 | 0.00 | 1.88 | 0.94 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 559 | 1.03 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 2:59:05 PM EST |
| 55.00 | 0.21 | 0.38 | 0.30 | 0.29 | -0.10 | -25.65% | 0.01 | 2 | 892 | 0.53 | -0.04 | 0.01 | -0.02 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 60.00 | 0.58 | 0.69 | 0.64 | 0.64 | -0.12 | -15.79% | 0.01 | 2 | 976 | 0.50 | -0.08 | 0.01 | -0.03 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 65.00 | 1.23 | 1.33 | 1.28 | 1.35 | -0.08 | -5.60% | 0.02 | 11,311 | 885 | 0.49 | -0.16 | 0.02 | -0.04 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 70.00 | 2.44 | 2.62 | 2.53 | 2.65 | +0.21 | +8.61% | 0.04 | 24 | 2,774 | 0.48 | -0.26 | 0.02 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 72.50 | 3.25 | 3.50 | 3.38 | 3.35 | +0.01 | +0.30% | 0.05 | 11,312 | 18 | 0.48 | -0.32 | 0.02 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 75.00 | 4.25 | 4.45 | 4.35 | 4.30 | -0.06 | -1.38% | 0.06 | 2 | 835 | 0.48 | -0.38 | 0.03 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 77.50 | 5.35 | 5.90 | 5.63 | 5.49 | -0.06 | -1.09% | 0.07 | 2 | 7 | 0.48 | -0.45 | 0.03 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 80.00 | 6.75 | 7.25 | 7.00 | 7.15 | 0.00 | 0.00% | 0.09 | 117 | 1,962 | 0.48 | -0.52 | 0.03 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 82.50 | 8.25 | 8.80 | 8.53 | % | 0.10 | 0 | 0 | 0.47 | -0.58 | 0.03 | -0.05 | 9/22/2026 2:59:05 PM EST | |||
| 85.00 | 9.85 | 10.50 | 10.18 | 7.75 | -3.45 | -30.81% | 0.12 | 1 | 1,146 | 0.46 | -0.64 | 0.03 | -0.05 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 90.00 | 13.60 | 14.35 | 13.98 | 13.60 | -1.70 | -11.12% | 0.16 | 1 | 214 | 0.46 | -0.75 | 0.02 | -0.04 | 9/22/2026 | 9/22/2026 2:59:05 PM EST |
| 95.00 | 17.85 | 18.65 | 18.25 | 15.65 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.44 | -0.83 | 0.02 | -0.03 | 9/8/2026 | 9/22/2026 2:59:05 PM EST |
| 100.00 | 22.40 | 23.20 | 22.80 | 24.25 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.56 | -0.88 | 0.01 | -0.03 | 9/16/2026 | 9/22/2026 2:59:05 PM EST |
| 105.00 | 27.25 | 28.00 | 27.63 | 25.10 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.55 | -0.92 | 0.01 | -0.02 | 8/3/2026 | 9/22/2026 2:59:05 PM EST |
| 110.00 | 31.80 | 32.85 | 32.33 | 27.98 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.65 | -0.95 | 0.01 | -0.01 | 9/3/2026 | 9/22/2026 2:59:05 PM EST |
| 115.00 | 35.45 | 39.40 | 37.43 | % | 0.33 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 9/22/2026 2:59:05 PM EST | |||
| 120.00 | 40.70 | 44.40 | 42.55 | % | 0.35 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 9/22/2026 2:59:05 PM EST | |||
| 125.00 | 45.65 | 49.40 | 47.53 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 9/22/2026 2:59:05 PM EST |