Options Chain for BLOCK INC CL A (XYZ) - $76.00 as of 11/2/2026 7:47:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 53.40 | 56.40 | 54.90 | 52.58 | 0.00 | 0.00% | 2.44 | 0 | 31 | 2.78 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/2/2026 3:59:57 PM EST |
| 25.00 | 51.10 | 53.90 | 52.50 | 38.17 | 0.00 | 0.00% | 2.10 | 0 | 10 | 2.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 11/2/2026 3:59:57 PM EST |
| 30.00 | 45.80 | 48.40 | 47.10 | 53.34 | 0.00 | 0.00% | 1.57 | 0 | 59 | 1.99 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 11/2/2026 3:59:57 PM EST |
| 32.50 | 43.35 | 46.65 | 45.00 | 29.00 | 0.00 | 0.00% | 1.38 | 0 | 314 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 11/2/2026 3:59:57 PM EST |
| 35.00 | 40.80 | 43.40 | 42.10 | 48.80 | 0.00 | 0.00% | 1.20 | 0 | 956 | 1.69 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 11/2/2026 3:59:57 PM EST |
| 37.50 | 37.90 | 41.60 | 39.75 | 38.10 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 3:59:57 PM EST |
| 40.00 | 35.85 | 38.45 | 37.15 | 35.00 | 0.00 | 0.00% | 0.93 | 0 | 328 | 1.45 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 3:59:57 PM EST |
| 42.50 | 32.90 | 36.65 | 34.78 | 31.85 | 0.00 | 0.00% | 0.82 | 0 | 69 | 1.52 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 11/2/2026 3:59:57 PM EST |
| 45.00 | 30.45 | 34.15 | 32.30 | 30.60 | 0.00 | 0.00% | 0.72 | 0 | 84 | 1.40 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 11/2/2026 3:59:57 PM EST |
| 47.50 | 28.95 | 31.05 | 30.00 | 35.80 | 0.00 | 0.00% | 0.63 | 0 | 328 | 1.15 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 11/2/2026 3:59:57 PM EST |
| 50.00 | 26.20 | 29.20 | 27.70 | 29.72 | 0.00 | 0.00% | 0.55 | 0 | 158 | 1.19 | 0.98 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 52.50 | 24.50 | 26.75 | 25.63 | 19.02 | 0.00 | 0.00% | 0.49 | 0 | 112 | 1.09 | 0.97 | 0.00 | -0.02 | 6/11/2026 | 11/2/2026 3:59:57 PM EST |
| 55.00 | 21.80 | 23.90 | 22.85 | 23.37 | 0.00 | 0.00% | 0.42 | 0 | 172 | 1.02 | 0.96 | 0.01 | -0.02 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 57.50 | 19.65 | 21.45 | 20.55 | 20.15 | 0.00 | 0.00% | 0.36 | 0 | 134 | 0.85 | 0.94 | 0.01 | -0.03 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 60.00 | 17.50 | 19.25 | 18.38 | 19.88 | 0.00 | 0.00% | 0.31 | 0 | 798 | 0.59 | 0.91 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 62.50 | 15.35 | 17.00 | 16.18 | 18.20 | 0.00 | 0.00% | 0.26 | 0 | 220 | 0.59 | 0.88 | 0.01 | -0.04 | 10/21/2026 | 11/2/2026 3:59:57 PM EST |
| 65.00 | 13.65 | 14.60 | 14.13 | 14.15 | 0.00 | 0.00% | 0.22 | 0 | 1,060 | 0.59 | 0.84 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 67.50 | 11.30 | 12.95 | 12.13 | 12.25 | 0.00 | 0.00% | 0.18 | 0 | 8,045 | 0.57 | 0.79 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 70.00 | 9.70 | 11.25 | 10.48 | 9.25 | 0.00 | 0.00% | 0.15 | 0 | 21,634 | 0.58 | 0.74 | 0.02 | -0.06 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 72.50 | 7.90 | 10.05 | 8.98 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 1,023 | 0.58 | 0.67 | 0.03 | -0.06 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 75.00 | 6.60 | 7.00 | 6.80 | 7.33 | 0.00 | 0.00% | 0.09 | 0 | 3,544 | 0.51 | 0.61 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 77.50 | 5.35 | 5.75 | 5.55 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 1,751 | 0.51 | 0.54 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 80.00 | 4.35 | 4.55 | 4.45 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 2,407 | 0.50 | 0.47 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 82.50 | 3.20 | 4.05 | 3.63 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 1,169 | 0.51 | 0.40 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 85.00 | 2.50 | 2.80 | 2.65 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 1,451 | 0.49 | 0.34 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 87.50 | 1.93 | 2.14 | 2.04 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 535 | 0.49 | 0.28 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 90.00 | 1.44 | 1.61 | 1.53 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 2,232 | 0.49 | 0.22 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 92.50 | 1.03 | 1.18 | 1.11 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 622 | 0.48 | 0.18 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 95.00 | 0.75 | 0.89 | 0.82 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 22,283 | 0.48 | 0.14 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 97.50 | 0.39 | 1.01 | 0.70 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 583 | 0.49 | 0.11 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 100.00 | 0.39 | 0.54 | 0.47 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 0.49 | 0.08 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 105.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.49 | 0.05 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 110.00 | 0.04 | 0.26 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.48 | 0.03 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 115.00 | 0.01 | 0.36 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 985 | 0.52 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.66 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.80 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,442 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 3:59:57 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 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 612 | 2.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/2/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 1.17 | 0.59 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 468 | 2.25 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/2/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.94 | 0.47 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/2/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 532 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 684 | 1.36 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/2/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.98 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,741 | 1.07 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 47.50 | 0.06 | 0.16 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.67 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 50.00 | 0.04 | 0.31 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.64 | -0.02 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 52.50 | 0.06 | 0.30 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.58 | -0.03 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 55.00 | 0.11 | 0.41 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,202 | 0.57 | -0.04 | 0.01 | -0.02 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 57.50 | 0.23 | 0.58 | 0.41 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.56 | -0.06 | 0.01 | -0.03 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 60.00 | 0.43 | 0.74 | 0.59 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3,046 | 0.55 | -0.09 | 0.01 | -0.04 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 62.50 | 0.78 | 1.16 | 0.97 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 314 | 0.56 | -0.12 | 0.01 | -0.04 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 65.00 | 1.30 | 1.45 | 1.38 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1,171 | 0.55 | -0.16 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 67.50 | 1.70 | 2.03 | 1.87 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 2,722 | 0.54 | -0.21 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 70.00 | 2.41 | 2.78 | 2.60 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 2,524 | 0.53 | -0.26 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 72.50 | 3.40 | 3.65 | 3.53 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 1,085 | 0.54 | -0.33 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 75.00 | 4.25 | 4.70 | 4.48 | 3.79 | 0.00 | 0.00% | 0.06 | 0 | 1,498 | 0.52 | -0.39 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 77.50 | 5.55 | 5.95 | 5.75 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 619 | 0.53 | -0.46 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 80.00 | 6.85 | 7.35 | 7.10 | 6.81 | 0.00 | 0.00% | 0.09 | 0 | 456 | 0.52 | -0.53 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 82.50 | 8.55 | 9.10 | 8.83 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 270 | 0.53 | -0.60 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 85.00 | 10.25 | 10.75 | 10.50 | 8.95 | 0.00 | 0.00% | 0.12 | 0 | 229 | 0.52 | -0.66 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 87.50 | 11.95 | 12.60 | 12.28 | 11.92 | 0.00 | 0.00% | 0.14 | 0 | 84 | 0.51 | -0.72 | 0.02 | -0.05 | 9/1/2026 | 11/2/2026 3:59:57 PM EST |
| 90.00 | 13.15 | 14.60 | 13.88 | 13.41 | 0.00 | 0.00% | 0.15 | 0 | 1,058 | 0.54 | -0.78 | 0.02 | -0.05 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 92.50 | 14.80 | 17.05 | 15.93 | 15.75 | 0.00 | 0.00% | 0.17 | 0 | 253 | 0.59 | -0.82 | 0.02 | -0.04 | 8/3/2026 | 11/2/2026 3:59:57 PM EST |
| 95.00 | 17.00 | 19.05 | 18.03 | 15.65 | 0.00 | 0.00% | 0.19 | 0 | 192 | 0.57 | -0.86 | 0.02 | -0.03 | 9/2/2026 | 11/2/2026 3:59:57 PM EST |
| 97.50 | 19.35 | 21.60 | 20.48 | 17.65 | 0.00 | 0.00% | 0.21 | 0 | 203 | 0.62 | -0.89 | 0.01 | -0.03 | 9/2/2026 | 11/2/2026 3:59:57 PM EST |
| 100.00 | 21.70 | 23.75 | 22.73 | 19.73 | 0.00 | 0.00% | 0.23 | 0 | 165 | 0.60 | -0.92 | 0.01 | -0.02 | 8/6/2026 | 11/2/2026 3:59:57 PM EST |
| 105.00 | 26.60 | 28.60 | 27.60 | % | 0.26 | 0 | 12 | 0.65 | -0.95 | 0.01 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 110.00 | 31.75 | 33.95 | 32.85 | % | 0.30 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 115.00 | 36.70 | 38.70 | 37.70 | % | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:57 PM EST | |||
| 120.00 | 41.15 | 43.55 | 42.35 | % | 0.35 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 125.00 | 46.15 | 49.30 | 47.73 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 130.00 | 51.15 | 54.90 | 53.03 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 135.00 | 56.00 | 59.90 | 57.95 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 140.00 | 61.15 | 64.90 | 63.03 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 145.00 | 66.20 | 69.90 | 68.05 | 66.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 11/2/2026 3:59:57 PM EST |