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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 48.95 | 52.10 | 50.53 | % | 2.25 | 0 | 28 | 1.25 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 25.00 | 46.40 | 49.75 | 48.08 | 38.17 | 0.00 | 0.00% | 1.92 | 0 | 10 | 1.17 | 0.99 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:50 PM EST |
| 30.00 | 41.95 | 44.15 | 43.05 | 39.40 | 0.00 | 0.00% | 1.43 | 0 | 63 | 0.86 | 0.97 | 0.00 | -0.01 | 4/15/2026 | 5/1/2026 3:59:50 PM EST |
| 32.50 | 39.65 | 41.80 | 40.73 | 29.00 | 0.00 | 0.00% | 1.25 | 0 | 314 | 0.81 | 0.97 | 0.00 | -0.01 | 3/31/2026 | 5/1/2026 3:59:50 PM EST |
| 35.00 | 37.45 | 39.40 | 38.43 | % | 1.10 | 0 | 956 | 0.75 | 0.96 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 37.50 | 35.00 | 37.50 | 36.25 | 37.80 | 0.00 | 0.00% | 0.97 | 0 | 4 | 0.76 | 0.94 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 33.05 | 34.95 | 34.00 | 33.85 | 0.00 | 0.00% | 0.85 | 0 | 341 | 0.69 | 0.93 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 42.50 | 30.95 | 33.15 | 32.05 | 31.85 | 0.00 | 0.00% | 0.75 | 0 | 69 | 0.57 | 0.92 | 0.00 | -0.02 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 45.00 | 28.90 | 31.10 | 30.00 | 28.20 | 0.00 | 0.00% | 0.67 | 0 | 85 | 0.57 | 0.90 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 47.50 | 27.05 | 28.80 | 27.93 | 26.40 | 0.00 | 0.00% | 0.59 | 0 | 328 | 0.57 | 0.88 | 0.01 | -0.02 | 4/17/2026 | 5/1/2026 3:59:50 PM EST |
| 50.00 | 25.20 | 26.85 | 26.03 | 28.50 | 0.00 | 0.00% | 0.52 | 0 | 167 | 0.56 | 0.86 | 0.01 | -0.02 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 52.50 | 23.25 | 25.05 | 24.15 | % | 0.46 | 0 | 112 | 0.56 | 0.84 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 55.00 | 21.45 | 23.25 | 22.35 | 22.00 | 0.00 | 0.00% | 0.41 | 0 | 174 | 0.55 | 0.81 | 0.01 | -0.02 | 4/17/2026 | 5/1/2026 3:59:50 PM EST |
| 57.50 | 19.80 | 21.70 | 20.75 | 21.15 | 0.00 | 0.00% | 0.36 | 0 | 73 | 0.55 | 0.78 | 0.01 | -0.02 | 4/22/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 18.95 | 20.35 | 19.65 | 18.57 | 0.00 | 0.00% | 0.33 | 0 | 1,259 | 0.57 | 0.76 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 62.50 | 17.40 | 18.90 | 18.15 | 17.00 | 0.00 | 0.00% | 0.29 | 0 | 264 | 0.57 | 0.73 | 0.01 | -0.03 | 4/17/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 15.35 | 17.45 | 16.40 | 16.54 | 0.00 | 0.00% | 0.25 | 0 | 1,041 | 0.55 | 0.69 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 67.50 | 14.50 | 16.15 | 15.33 | 14.75 | 0.00 | 0.00% | 0.23 | 0 | 866 | 0.55 | 0.66 | 0.01 | -0.03 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 13.55 | 14.20 | 13.88 | 12.58 | 0.00 | 0.00% | 0.20 | 0 | 412 | 0.54 | 0.63 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 72.50 | 12.25 | 13.15 | 12.70 | 12.60 | 0.00 | 0.00% | 0.18 | 0 | 679 | 0.54 | 0.60 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 11.20 | 11.80 | 11.50 | 11.43 | 0.00 | 0.00% | 0.15 | 0 | 1,605 | 0.53 | 0.57 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 77.50 | 10.20 | 10.95 | 10.58 | 10.45 | 0.00 | 0.00% | 0.14 | 0 | 659 | 0.53 | 0.54 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 9.30 | 10.10 | 9.70 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 372 | 0.53 | 0.51 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 82.50 | 8.35 | 9.15 | 8.75 | 7.85 | 0.00 | 0.00% | 0.11 | 0 | 714 | 0.52 | 0.47 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 7.60 | 8.10 | 7.85 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 376 | 0.52 | 0.45 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 87.50 | 6.80 | 7.70 | 7.25 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.52 | 0.42 | 0.01 | -0.03 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 90.00 | 6.10 | 7.05 | 6.58 | 5.77 | 0.00 | 0.00% | 0.07 | 0 | 483 | 0.52 | 0.39 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 92.50 | 5.65 | 6.20 | 5.93 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.51 | 0.36 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 95.00 | 5.20 | 5.65 | 5.43 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.52 | 0.34 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 97.50 | 4.70 | 5.10 | 4.90 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 237 | 0.51 | 0.32 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 100.00 | 4.20 | 4.60 | 4.40 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1,982 | 0.51 | 0.29 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 105.00 | 3.50 | 3.85 | 3.68 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 444 | 0.51 | 0.25 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 110.00 | 2.85 | 3.10 | 2.98 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 604 | 0.51 | 0.22 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 115.00 | 2.34 | 2.63 | 2.49 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.51 | 0.18 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 120.00 | 1.83 | 2.41 | 2.12 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.51 | 0.16 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 125.00 | 1.38 | 1.86 | 1.62 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.50 | 0.14 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 130.00 | 1.11 | 1.57 | 1.34 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.50 | 0.12 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 135.00 | 1.09 | 1.34 | 1.22 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 832 | 0.52 | 0.10 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 140.00 | 0.90 | 1.15 | 1.03 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.52 | 0.08 | 0.01 | -0.01 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 145.00 | 0.82 | 1.05 | 0.94 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,446 | 0.53 | 0.07 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.01 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.64 | -0.01 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.82 | -0.01 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 30.00 | 0.34 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.67 | -0.03 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 32.50 | 0.49 | 0.81 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.66 | -0.03 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 35.00 | 0.69 | 0.85 | 0.77 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.64 | -0.04 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 37.50 | 0.92 | 1.03 | 0.98 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 659 | 0.62 | -0.06 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 1.02 | 1.43 | 1.23 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 384 | 0.61 | -0.07 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 42.50 | 1.31 | 1.92 | 1.62 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.60 | -0.08 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 45.00 | 1.72 | 2.33 | 2.03 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 1,737 | 0.60 | -0.10 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 47.50 | 2.18 | 2.80 | 2.49 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.59 | -0.12 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 50.00 | 2.84 | 3.25 | 3.05 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 524 | 0.58 | -0.14 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 52.50 | 3.35 | 3.70 | 3.53 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 422 | 0.57 | -0.16 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 55.00 | 4.10 | 4.40 | 4.25 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 2,142 | 0.56 | -0.19 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 57.50 | 4.85 | 5.15 | 5.00 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 317 | 0.55 | -0.22 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 5.70 | 6.00 | 5.85 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 2,806 | 0.55 | -0.24 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 62.50 | 6.65 | 7.20 | 6.93 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 167 | 0.55 | -0.27 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 7.65 | 8.25 | 7.95 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 632 | 0.55 | -0.31 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 67.50 | 8.75 | 9.25 | 9.00 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 284 | 0.54 | -0.34 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 9.85 | 10.60 | 10.23 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 700 | 0.54 | -0.37 | 0.01 | -0.03 | 4/22/2026 | 5/1/2026 3:59:50 PM EST |
| 72.50 | 11.20 | 11.95 | 11.58 | 11.78 | 0.00 | 0.00% | 0.16 | 0 | 573 | 0.53 | -0.40 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 12.55 | 13.30 | 12.93 | 13.95 | 0.00 | 0.00% | 0.17 | 0 | 622 | 0.53 | -0.43 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 77.50 | 13.65 | 14.80 | 14.23 | 15.45 | 0.00 | 0.00% | 0.18 | 0 | 166 | 0.52 | -0.46 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 15.50 | 16.35 | 15.93 | % | 0.20 | 0 | 270 | 0.52 | -0.49 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 82.50 | 16.90 | 17.90 | 17.40 | 25.40 | 0.00 | 0.00% | 0.21 | 0 | 128 | 0.51 | -0.53 | 0.01 | -0.03 | 3/23/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 18.40 | 19.70 | 19.05 | % | 0.22 | 0 | 94 | 0.51 | -0.55 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 87.50 | 20.15 | 21.50 | 20.83 | 29.50 | 0.00 | 0.00% | 0.24 | 0 | 59 | 0.51 | -0.58 | 0.01 | -0.03 | 3/23/2026 | 5/1/2026 3:59:50 PM EST |
| 90.00 | 22.20 | 23.35 | 22.78 | % | 0.25 | 0 | 1,037 | 0.51 | -0.61 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 92.50 | 23.85 | 25.25 | 24.55 | % | 0.27 | 0 | 241 | 0.50 | -0.64 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 95.00 | 25.65 | 27.45 | 26.55 | 29.05 | 0.00 | 0.00% | 0.28 | 0 | 150 | 0.51 | -0.66 | 0.01 | -0.03 | 4/16/2026 | 5/1/2026 3:59:50 PM EST |
| 97.50 | 27.80 | 30.15 | 28.98 | 30.20 | 0.00 | 0.00% | 0.30 | 0 | 214 | 0.52 | -0.68 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 100.00 | 29.75 | 31.90 | 30.83 | 32.25 | 0.00 | 0.00% | 0.31 | 0 | 158 | 0.51 | -0.71 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 105.00 | 33.95 | 36.30 | 35.13 | % | 0.33 | 0 | 12 | 0.51 | -0.75 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 110.00 | 38.60 | 40.70 | 39.65 | % | 0.36 | 0 | 24 | 0.52 | -0.78 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 115.00 | 43.15 | 45.15 | 44.15 | % | 0.38 | 0 | 1 | 0.51 | -0.81 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 120.00 | 47.85 | 49.75 | 48.80 | % | 0.41 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 125.00 | 52.60 | 54.70 | 53.65 | % | 0.43 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 130.00 | 57.55 | 59.50 | 58.53 | % | 0.45 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 135.00 | 62.40 | 64.40 | 63.40 | % | 0.47 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 140.00 | 67.15 | 69.65 | 68.40 | % | 0.49 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 145.00 | 71.65 | 74.20 | 72.93 | % | 0.50 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST |