Options Chain for BLOCK INC CL A (XYZ) - $69.93 as of 4/24/2026 2:21:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.35 | 37.55 | 36.45 | % | 1.04 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:17 PM EST | |||
| 40.00 | 30.35 | 32.55 | 31.45 | % | 0.79 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:17 PM EST | |||
| 45.00 | 25.35 | 27.40 | 26.38 | % | 0.59 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:17 PM EST | |||
| 47.00 | 23.40 | 25.60 | 24.50 | % | 0.52 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:17 PM EST | |||
| 48.00 | 22.40 | 24.30 | 23.35 | 12.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 1:58:17 PM EST |
| 49.00 | 21.40 | 23.30 | 22.35 | % | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:17 PM EST | |||
| 50.00 | 20.40 | 22.45 | 21.43 | % | 0.43 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:17 PM EST | |||
| 51.00 | 19.40 | 21.45 | 20.43 | % | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:17 PM EST | |||
| 52.00 | 18.40 | 20.45 | 19.43 | % | 0.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:17 PM EST | |||
| 53.00 | 17.40 | 19.45 | 18.43 | 19.66 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:17 PM EST |
| 54.00 | 16.40 | 18.20 | 17.30 | 18.77 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:17 PM EST |
| 55.00 | 15.40 | 17.55 | 16.48 | 15.43 | -0.85 | -5.23% | 0.30 | 1 | 13 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 56.00 | 14.40 | 16.40 | 15.40 | 16.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:17 PM EST |
| 57.00 | 14.70 | 15.50 | 15.10 | 13.55 | 0.00 | 0.00% | 0.26 | 0 | 69 | 1.19 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 58.00 | 13.00 | 14.55 | 13.78 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 33 | 1.05 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 1:58:17 PM EST |
| 59.00 | 12.00 | 13.40 | 12.70 | 13.70 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.98 | 0.99 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 1:58:17 PM EST |
| 60.00 | 11.75 | 12.55 | 12.15 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 533 | 1.01 | 0.98 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 61.00 | 10.30 | 11.25 | 10.78 | 9.45 | 0.00 | 0.00% | 0.18 | 0 | 114 | 0.84 | 0.97 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 62.00 | 9.20 | 10.50 | 9.85 | 7.17 | 0.00 | 0.00% | 0.16 | 0 | 254 | 0.71 | 0.96 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 63.00 | 8.80 | 9.30 | 9.05 | 8.50 | +1.70 | +25.00% | 0.14 | 1 | 141 | 0.68 | 0.94 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 64.00 | 7.85 | 8.35 | 8.10 | 7.49 | +0.43 | +6.10% | 0.13 | 89 | 59 | 0.73 | 0.92 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 65.00 | 6.95 | 7.40 | 7.18 | 6.94 | +1.24 | +21.76% | 0.11 | 4 | 95 | 0.60 | 0.90 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 66.00 | 6.05 | 6.50 | 6.28 | 6.00 | +0.91 | +17.88% | 0.10 | 6 | 264 | 0.60 | 0.86 | 0.04 | -0.10 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 67.00 | 5.20 | 5.60 | 5.40 | 5.19 | +1.66 | +47.03% | 0.08 | 6 | 445 | 0.53 | 0.82 | 0.05 | -0.11 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 68.00 | 4.55 | 4.75 | 4.65 | 4.34 | +1.12 | +34.79% | 0.07 | 18 | 311 | 0.52 | 0.77 | 0.06 | -0.12 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 69.00 | 3.80 | 4.00 | 3.90 | 3.67 | +1.13 | +44.49% | 0.06 | 18 | 399 | 0.51 | 0.71 | 0.07 | -0.14 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 70.00 | 3.00 | 3.25 | 3.13 | 2.95 | +0.88 | +42.52% | 0.04 | 394 | 736 | 0.52 | 0.64 | 0.07 | -0.14 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 71.00 | 2.55 | 2.68 | 2.62 | 2.52 | +1.05 | +71.43% | 0.04 | 210 | 205 | 0.51 | 0.56 | 0.08 | -0.15 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 72.00 | 1.99 | 2.05 | 2.02 | 1.98 | +0.93 | +88.58% | 0.03 | 4,560 | 401 | 0.51 | 0.48 | 0.08 | -0.15 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 73.00 | 1.51 | 1.62 | 1.57 | 1.51 | +0.66 | +77.65% | 0.02 | 1,012 | 2,054 | 0.50 | 0.40 | 0.08 | -0.14 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 74.00 | 1.13 | 1.22 | 1.18 | 1.05 | +0.43 | +69.36% | 0.02 | 4,013 | 1,435 | 0.49 | 0.33 | 0.08 | -0.13 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 75.00 | 0.80 | 0.89 | 0.85 | 0.75 | +0.29 | +63.05% | 0.01 | 1,495 | 2,308 | 0.48 | 0.25 | 0.07 | -0.11 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 76.00 | 0.55 | 0.63 | 0.59 | 0.56 | +0.24 | +75.00% | 0.01 | 107 | 709 | 0.49 | 0.19 | 0.06 | -0.09 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 77.00 | 0.36 | 0.44 | 0.40 | 0.45 | +0.20 | +80.00% | 0.01 | 31 | 71 | 0.48 | 0.14 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 78.00 | 0.23 | 0.30 | 0.27 | 0.21 | +0.06 | +40.00% | 0.00 | 12 | 172 | 0.47 | 0.10 | 0.04 | -0.06 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 79.00 | 0.16 | 0.19 | 0.18 | 0.13 | +0.01 | +8.34% | 0.00 | 105 | 20 | 0.47 | 0.07 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 80.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 66 | 129 | 0.48 | 0.05 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 81.00 | 0.08 | 0.09 | 0.09 | 0.06 | -0.14 | -70.00% | 0.00 | 2 | 58 | 0.49 | 0.04 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 82.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 40 | 9 | 0.49 | 0.03 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 83.00 | 0.04 | 0.05 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.01 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 1:58:17 PM EST |
| 84.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.01 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 110 | 0.58 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:58:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 1:58:17 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:17 PM EST |
| 45.00 | 0.00 | 0.32 | 0.16 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 47.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:58:17 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:58:17 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 1:58:17 PM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 1:58:17 PM EST |
| 51.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:17 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 53.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 102 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:58:17 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:17 PM EST |
| 57.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 8 | 183 | 0.78 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 58.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.05 | -50.00% | 0.00 | 400 | 16 | 0.95 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 100 | 0.76 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 21 | 247 | 0.65 | -0.02 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 61.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 13 | 86 | 0.63 | -0.03 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 62.00 | 0.07 | 0.09 | 0.08 | 0.10 | -0.19 | -65.52% | 0.00 | 1 | 37 | 0.60 | -0.04 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 63.00 | 0.11 | 0.12 | 0.12 | 0.13 | -0.31 | -70.46% | 0.00 | 38 | 476 | 0.59 | -0.06 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 64.00 | 0.15 | 0.18 | 0.17 | 0.22 | -0.53 | -70.67% | 0.00 | 274 | 85 | 0.58 | -0.08 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 65.00 | 0.22 | 0.25 | 0.24 | 0.26 | -0.37 | -58.73% | 0.00 | 67 | 293 | 0.56 | -0.10 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 66.00 | 0.28 | 0.36 | 0.32 | 0.37 | -0.48 | -56.48% | 0.00 | 545 | 359 | 0.55 | -0.14 | 0.04 | -0.10 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 67.00 | 0.40 | 0.48 | 0.44 | 0.45 | -1.05 | -70.00% | 0.01 | 51 | 483 | 0.54 | -0.18 | 0.05 | -0.11 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 68.00 | 0.56 | 0.68 | 0.62 | 0.61 | -0.81 | -57.05% | 0.01 | 116 | 479 | 0.53 | -0.23 | 0.06 | -0.12 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 69.00 | 0.77 | 0.94 | 0.86 | 0.93 | -0.80 | -46.25% | 0.01 | 23 | 397 | 0.53 | -0.29 | 0.07 | -0.14 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 70.00 | 1.09 | 1.24 | 1.17 | 1.13 | -1.44 | -56.04% | 0.02 | 1,043 | 602 | 0.52 | -0.36 | 0.07 | -0.14 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 71.00 | 1.39 | 1.62 | 1.51 | 1.54 | -1.87 | -54.84% | 0.02 | 960 | 154 | 0.50 | -0.44 | 0.08 | -0.15 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 72.00 | 1.86 | 2.07 | 1.97 | 1.98 | -1.80 | -47.62% | 0.03 | 2 | 86 | 0.49 | -0.52 | 0.08 | -0.15 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 73.00 | 2.36 | 2.61 | 2.49 | 2.65 | -2.11 | -44.33% | 0.03 | 11 | 289 | 0.48 | -0.60 | 0.08 | -0.14 | 4/24/2026 | 4/24/2026 1:58:17 PM EST |
| 74.00 | 2.91 | 3.25 | 3.08 | 5.39 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.48 | -0.67 | 0.08 | -0.13 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 75.00 | 3.65 | 3.90 | 3.78 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.48 | -0.75 | 0.07 | -0.11 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 76.00 | 4.40 | 4.65 | 4.53 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.51 | -0.81 | 0.06 | -0.09 | 4/23/2026 | 4/24/2026 1:58:17 PM EST |
| 77.00 | 5.05 | 5.70 | 5.38 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.51 | -0.86 | 0.05 | -0.08 | 4/22/2026 | 4/24/2026 1:58:17 PM EST |
| 78.00 | 6.10 | 6.60 | 6.35 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.52 | -0.90 | 0.04 | -0.06 | 4/21/2026 | 4/24/2026 1:58:17 PM EST |
| 79.00 | 7.00 | 7.55 | 7.28 | % | 0.09 | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.05 | 4/24/2026 1:58:17 PM EST | |||
| 80.00 | 8.00 | 8.50 | 8.25 | % | 0.10 | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.04 | 4/24/2026 1:58:17 PM EST | |||
| 81.00 | 8.75 | 10.30 | 9.53 | % | 0.12 | 0 | 0 | 1.35 | -0.96 | 0.02 | -0.03 | 4/24/2026 1:58:17 PM EST | |||
| 82.00 | 9.50 | 11.20 | 10.35 | % | 0.13 | 0 | 0 | 1.40 | -0.97 | 0.01 | -0.02 | 4/24/2026 1:58:17 PM EST | |||
| 83.00 | 10.45 | 12.50 | 11.48 | % | 0.14 | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.01 | 4/24/2026 1:58:17 PM EST | |||
| 84.00 | 11.50 | 13.20 | 12.35 | % | 0.15 | 0 | 0 | 1.52 | -0.99 | 0.01 | -0.01 | 4/24/2026 1:58:17 PM EST | |||
| 85.00 | 12.65 | 14.30 | 13.48 | 12.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 1:58:17 PM EST |