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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.95 | 37.80 | 36.88 | % | 1.05 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 40.00 | 30.90 | 33.30 | 32.10 | % | 0.80 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 45.00 | 25.95 | 28.30 | 27.13 | % | 0.60 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 49.00 | 21.95 | 24.35 | 23.15 | % | 0.47 | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 50.00 | 21.00 | 22.80 | 21.90 | 18.57 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.01 | 0.99 | 0.00 | -0.02 | 4/15/2026 | 5/1/2026 3:59:50 PM EST |
| 51.00 | 20.00 | 22.25 | 21.13 | % | 0.41 | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 52.00 | 19.80 | 21.20 | 20.50 | 17.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.08 | 0.99 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 53.00 | 18.50 | 19.85 | 19.18 | 16.81 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.78 | 0.98 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 54.00 | 17.40 | 19.45 | 18.43 | 16.16 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.03 | 0.98 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 55.00 | 16.90 | 17.90 | 17.40 | 17.41 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.70 | 0.97 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 56.00 | 15.50 | 17.05 | 16.28 | 16.85 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.65 | 0.96 | 0.01 | -0.07 | 4/22/2026 | 5/1/2026 3:59:50 PM EST |
| 57.00 | 14.75 | 16.10 | 15.43 | 13.35 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.59 | 0.95 | 0.01 | -0.08 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 58.00 | 14.10 | 14.70 | 14.40 | 13.94 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.08 | 0.94 | 0.01 | -0.10 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 59.00 | 13.20 | 13.80 | 13.50 | 11.37 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.13 | 0.93 | 0.01 | -0.11 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 12.10 | 12.90 | 12.50 | 12.37 | 0.00 | 0.00% | 0.21 | 0 | 74 | 0.98 | 0.91 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 61.00 | 11.20 | 12.00 | 11.60 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.02 | 0.89 | 0.02 | -0.14 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 62.00 | 10.55 | 11.15 | 10.85 | 10.69 | 0.00 | 0.00% | 0.17 | 0 | 346 | 1.10 | 0.87 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 63.00 | 9.75 | 10.35 | 10.05 | 7.68 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.10 | 0.84 | 0.02 | -0.18 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 64.00 | 8.95 | 9.55 | 9.25 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 65 | 1.09 | 0.82 | 0.03 | -0.19 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 8.20 | 8.70 | 8.45 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 125 | 1.08 | 0.79 | 0.03 | -0.21 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 66.00 | 7.40 | 7.95 | 7.68 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 307 | 1.05 | 0.76 | 0.03 | -0.23 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 67.00 | 6.75 | 7.15 | 6.95 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 216 | 1.04 | 0.72 | 0.03 | -0.24 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 68.00 | 5.85 | 6.50 | 6.18 | 6.31 | 0.00 | 0.00% | 0.09 | 0 | 186 | 1.00 | 0.68 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 69.00 | 5.30 | 5.90 | 5.60 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 212 | 1.01 | 0.65 | 0.04 | -0.27 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 4.90 | 5.30 | 5.10 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 1,921 | 1.03 | 0.61 | 0.04 | -0.28 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 71.00 | 4.30 | 4.75 | 4.53 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 309 | 1.02 | 0.57 | 0.04 | -0.29 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 72.00 | 3.75 | 4.25 | 4.00 | 3.98 | 0.00 | 0.00% | 0.06 | 0 | 3,546 | 1.02 | 0.53 | 0.04 | -0.29 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 73.00 | 3.30 | 3.80 | 3.55 | 3.53 | 0.00 | 0.00% | 0.05 | 0 | 2,447 | 1.01 | 0.49 | 0.04 | -0.29 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 74.00 | 2.95 | 3.25 | 3.10 | 3.12 | 0.00 | 0.00% | 0.04 | 0 | 2,058 | 1.00 | 0.45 | 0.04 | -0.28 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 2.54 | 2.77 | 2.66 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 3,596 | 0.98 | 0.41 | 0.04 | -0.28 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 76.00 | 2.23 | 2.38 | 2.31 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 243 | 0.98 | 0.37 | 0.04 | -0.27 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 77.00 | 1.85 | 2.26 | 2.06 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 1,103 | 0.99 | 0.33 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 78.00 | 1.59 | 1.88 | 1.74 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.98 | 0.30 | 0.04 | -0.24 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 79.00 | 1.35 | 1.52 | 1.44 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.96 | 0.26 | 0.03 | -0.23 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 1.15 | 1.35 | 1.25 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 1,113 | 0.97 | 0.23 | 0.03 | -0.21 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 81.00 | 0.96 | 1.09 | 1.03 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.95 | 0.20 | 0.03 | -0.20 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 82.00 | 0.78 | 1.10 | 0.94 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.98 | 0.18 | 0.03 | -0.18 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 83.00 | 0.55 | 0.81 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.93 | 0.15 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 84.00 | 0.52 | 0.70 | 0.61 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.95 | 0.13 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 0.46 | 0.54 | 0.50 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.95 | 0.11 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 86.00 | 0.39 | 0.46 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.95 | 0.10 | 0.02 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 87.00 | 0.22 | 0.44 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.93 | 0.08 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 88.00 | 0.00 | 2.37 | 1.19 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.80 | 0.07 | 0.01 | -0.10 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 89.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.84 | 0.06 | 0.01 | -0.09 | 5/1/2026 3:59:50 PM EST | |||
| 90.00 | 0.14 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.95 | 0.05 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 91.00 | 0.11 | 0.21 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.04 | 0.01 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.33 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.40 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 2.18 | 1.09 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.71 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 52.00 | 0.01 | 0.14 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.09 | -0.01 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.30 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 54.00 | 0.05 | 0.26 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.14 | -0.02 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 55.00 | 0.12 | 0.37 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 1.20 | -0.03 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 56.00 | 0.11 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.07 | -0.04 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 57.00 | 0.21 | 0.32 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.10 | -0.05 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 58.00 | 0.16 | 0.49 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.07 | -0.06 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 59.00 | 0.34 | 0.45 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.07 | -0.07 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 0.33 | 0.74 | 0.54 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.08 | -0.09 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 61.00 | 0.46 | 0.78 | 0.62 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.05 | -0.11 | 0.02 | -0.14 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 62.00 | 0.69 | 0.82 | 0.76 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.04 | -0.13 | 0.02 | -0.16 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 63.00 | 0.83 | 1.01 | 0.92 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.04 | -0.15 | 0.02 | -0.18 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 64.00 | 1.06 | 1.17 | 1.12 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.03 | -0.18 | 0.03 | -0.19 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 1.29 | 1.42 | 1.36 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.03 | -0.21 | 0.03 | -0.21 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 66.00 | 1.51 | 1.67 | 1.59 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.02 | -0.24 | 0.03 | -0.23 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 67.00 | 1.79 | 1.96 | 1.88 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.01 | -0.28 | 0.03 | -0.24 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 68.00 | 2.15 | 2.34 | 2.25 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 529 | 1.01 | -0.32 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 69.00 | 2.52 | 2.69 | 2.61 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 300 | 1.00 | -0.35 | 0.04 | -0.27 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 2.93 | 3.10 | 3.02 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 1,188 | 1.00 | -0.39 | 0.04 | -0.28 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 71.00 | 3.30 | 3.60 | 3.45 | 3.42 | 0.00 | 0.00% | 0.05 | 0 | 1,105 | 0.99 | -0.43 | 0.04 | -0.29 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 72.00 | 3.85 | 4.05 | 3.95 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.98 | -0.47 | 0.04 | -0.29 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 73.00 | 4.25 | 4.65 | 4.45 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.98 | -0.51 | 0.04 | -0.29 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 74.00 | 4.95 | 5.15 | 5.05 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.98 | -0.55 | 0.04 | -0.28 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 5.55 | 5.80 | 5.68 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.98 | -0.59 | 0.04 | -0.28 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 76.00 | 5.95 | 6.45 | 6.20 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.94 | -0.63 | 0.04 | -0.27 | 4/17/2026 | 5/1/2026 3:59:50 PM EST |
| 77.00 | 6.75 | 7.15 | 6.95 | 7.02 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.95 | -0.67 | 0.04 | -0.26 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 78.00 | 7.25 | 8.15 | 7.70 | 8.02 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.95 | -0.70 | 0.04 | -0.24 | 4/22/2026 | 5/1/2026 3:59:50 PM EST |
| 79.00 | 8.25 | 8.65 | 8.45 | 8.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.96 | -0.74 | 0.03 | -0.23 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 8.85 | 9.40 | 9.13 | 9.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.92 | -0.77 | 0.03 | -0.21 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 81.00 | 9.60 | 10.45 | 10.03 | 10.05 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.93 | -0.80 | 0.03 | -0.20 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 82.00 | 10.40 | 11.10 | 10.75 | % | 0.13 | 0 | 0 | 0.87 | -0.82 | 0.03 | -0.18 | 5/1/2026 3:59:50 PM EST | |||
| 83.00 | 11.30 | 12.10 | 11.70 | % | 0.14 | 0 | 0 | 0.90 | -0.85 | 0.03 | -0.16 | 5/1/2026 3:59:50 PM EST | |||
| 84.00 | 12.15 | 13.05 | 12.60 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.87 | -0.87 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 13.05 | 13.70 | 13.38 | % | 0.16 | 0 | 0 | 0.80 | -0.89 | 0.02 | -0.13 | 5/1/2026 3:59:50 PM EST | |||
| 86.00 | 14.00 | 14.90 | 14.45 | % | 0.17 | 0 | 0 | 1.21 | -0.90 | 0.02 | -0.12 | 5/1/2026 3:59:50 PM EST | |||
| 87.00 | 14.95 | 15.60 | 15.28 | % | 0.18 | 0 | 0 | 1.13 | -0.92 | 0.02 | -0.10 | 5/1/2026 3:59:50 PM EST | |||
| 88.00 | 15.90 | 16.75 | 16.33 | % | 0.19 | 0 | 0 | 1.24 | -0.93 | 0.01 | -0.10 | 5/1/2026 3:59:50 PM EST | |||
| 89.00 | 16.85 | 17.45 | 17.15 | % | 0.19 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.09 | 5/1/2026 3:59:50 PM EST | |||
| 90.00 | 17.50 | 18.90 | 18.20 | % | 0.20 | 0 | 0 | 1.40 | -0.95 | 0.01 | -0.07 | 5/1/2026 3:59:50 PM EST | |||
| 91.00 | 17.75 | 19.65 | 18.70 | % | 0.21 | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.06 | 5/1/2026 3:59:50 PM EST |