Options Chain for BLOCK INC CL A (XYZ) - $71.81 as of 5/4/2026 9:43:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.90 | 48.95 | 47.43 | % | 1.90 | 0 | 4 | 1.08 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 30.00 | 41.80 | 43.80 | 42.80 | % | 1.43 | 0 | 42 | 0.85 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 35.00 | 37.20 | 39.40 | 38.30 | 24.40 | 0.00 | 0.00% | 1.09 | 0 | 61 | 0.80 | 0.96 | 0.00 | -0.01 | 3/27/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 32.75 | 34.80 | 33.78 | % | 0.84 | 0 | 70 | 0.72 | 0.94 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 45.00 | 28.50 | 30.75 | 29.63 | 27.78 | 0.00 | 0.00% | 0.66 | 0 | 103 | 0.55 | 0.91 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 50.00 | 24.55 | 26.40 | 25.48 | % | 0.51 | 0 | 121 | 0.55 | 0.86 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 55.00 | 21.55 | 22.70 | 22.13 | 24.10 | 0.00 | 0.00% | 0.40 | 0 | 278 | 0.57 | 0.82 | 0.01 | -0.03 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 18.40 | 19.50 | 18.95 | 18.37 | 0.00 | 0.00% | 0.32 | 0 | 58 | 0.57 | 0.76 | 0.01 | -0.03 | 4/17/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 15.35 | 16.55 | 15.95 | 14.19 | 0.00 | 0.00% | 0.25 | 0 | 190 | 0.56 | 0.70 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 12.90 | 13.65 | 13.28 | 13.11 | 0.00 | 0.00% | 0.19 | 0 | 146 | 0.55 | 0.63 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 10.50 | 11.30 | 10.90 | 9.93 | 0.00 | 0.00% | 0.15 | 0 | 279 | 0.54 | 0.56 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 8.75 | 9.30 | 9.03 | 7.97 | 0.00 | 0.00% | 0.11 | 0 | 204 | 0.53 | 0.49 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 6.90 | 7.75 | 7.33 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 255 | 0.53 | 0.43 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 90.00 | 5.75 | 6.10 | 5.93 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 2,185 | 0.52 | 0.37 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 95.00 | 4.50 | 5.05 | 4.78 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.52 | 0.32 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 100.00 | 3.70 | 4.10 | 3.90 | 3.82 | 0.00 | 0.00% | 0.04 | 0 | 421 | 0.52 | 0.27 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 105.00 | 3.00 | 3.25 | 3.13 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.51 | 0.23 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 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 | 0.09 | 0.28 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.72 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 30.00 | 0.26 | 0.45 | 0.36 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.68 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 35.00 | 0.60 | 0.71 | 0.66 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.66 | -0.04 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 1.00 | 1.19 | 1.10 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 232 | 0.63 | -0.06 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 45.00 | 1.45 | 2.04 | 1.75 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1,014 | 0.61 | -0.09 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 50.00 | 2.38 | 2.87 | 2.63 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 447 | 0.59 | -0.14 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 55.00 | 3.75 | 3.95 | 3.85 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.57 | -0.18 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 5.25 | 5.65 | 5.45 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 192 | 0.56 | -0.24 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 7.10 | 7.60 | 7.35 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.55 | -0.30 | 0.01 | -0.03 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 9.35 | 10.05 | 9.70 | 9.85 | 0.00 | 0.00% | 0.14 | 0 | 2,170 | 0.54 | -0.37 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 11.75 | 12.75 | 12.25 | 13.85 | 0.00 | 0.00% | 0.16 | 0 | 134 | 0.53 | -0.44 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 14.85 | 15.75 | 15.30 | 15.40 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.53 | -0.51 | 0.01 | -0.03 | 4/22/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 18.00 | 19.15 | 18.58 | 20.47 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.52 | -0.57 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 90.00 | 21.55 | 22.85 | 22.20 | 23.47 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.51 | -0.63 | 0.01 | -0.03 | 4/17/2026 | 5/1/2026 3:59:50 PM EST |
| 95.00 | 25.50 | 27.10 | 26.30 | % | 0.28 | 0 | 1 | 0.52 | -0.68 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 100.00 | 29.20 | 31.25 | 30.23 | % | 0.30 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 105.00 | 33.95 | 35.55 | 34.75 | % | 0.33 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST |