Options Chain for BLOCK INC CL A (XYZ) - $71.75 as of 4/22/2026 12:11:09 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 | 35.90 | 39.45 | 37.68 | % | 1.08 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:59:04 AM EST | |||
| 40.00 | 31.10 | 34.50 | 32.80 | % | 0.82 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/22/2026 11:59:04 AM EST | |||
| 45.00 | 26.40 | 29.60 | 28.00 | % | 0.62 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 4/22/2026 11:59:04 AM EST | |||
| 49.00 | 22.70 | 25.55 | 24.13 | % | 0.49 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.02 | 4/22/2026 11:59:04 AM EST | |||
| 50.00 | 21.75 | 24.60 | 23.18 | 24.66 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.31 | 0.97 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 51.00 | 20.75 | 23.65 | 22.20 | % | 0.44 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.03 | 4/22/2026 11:59:04 AM EST | |||
| 52.00 | 19.80 | 22.60 | 21.20 | % | 0.41 | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.03 | 4/22/2026 11:59:04 AM EST | |||
| 53.00 | 18.70 | 21.45 | 20.08 | % | 0.38 | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.04 | 4/22/2026 11:59:04 AM EST | |||
| 54.00 | 17.95 | 20.55 | 19.25 | % | 0.36 | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.04 | 4/22/2026 11:59:04 AM EST | |||
| 55.00 | 16.80 | 19.80 | 18.30 | 19.91 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.10 | 0.92 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 56.00 | 16.35 | 18.75 | 17.55 | 13.78 | 0.00 | 0.00% | 0.31 | 0 | 102 | 1.04 | 0.91 | 0.01 | -0.05 | 4/16/2026 | 4/22/2026 11:59:04 AM EST |
| 57.00 | 15.00 | 17.95 | 16.48 | 10.24 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.03 | 0.90 | 0.01 | -0.05 | 4/14/2026 | 4/22/2026 11:59:04 AM EST |
| 58.00 | 14.30 | 16.90 | 15.60 | % | 0.27 | 0 | 0 | 0.98 | 0.88 | 0.01 | -0.06 | 4/22/2026 11:59:04 AM EST | |||
| 59.00 | 13.25 | 16.25 | 14.75 | % | 0.25 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.06 | 4/22/2026 11:59:04 AM EST | |||
| 60.00 | 13.35 | 14.95 | 14.15 | 13.93 | +0.15 | +1.09% | 0.24 | 1 | 15 | 0.73 | 0.85 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 61.00 | 11.90 | 14.35 | 13.13 | % | 0.22 | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.07 | 4/22/2026 11:59:04 AM EST | |||
| 62.00 | 11.00 | 13.55 | 12.28 | 11.47 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.64 | 0.81 | 0.02 | -0.07 | 4/17/2026 | 4/22/2026 11:59:04 AM EST |
| 63.00 | 10.20 | 12.85 | 11.53 | 11.67 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.65 | 0.79 | 0.02 | -0.08 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 64.00 | 9.35 | 11.90 | 10.63 | 7.79 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.65 | 0.77 | 0.02 | -0.08 | 4/15/2026 | 4/22/2026 11:59:04 AM EST |
| 65.00 | 8.80 | 10.25 | 9.53 | 10.10 | +0.42 | +4.34% | 0.15 | 1 | 29 | 0.67 | 0.75 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 66.00 | 8.90 | 9.65 | 9.28 | 8.44 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.66 | 0.72 | 0.02 | -0.09 | 4/17/2026 | 4/22/2026 11:59:04 AM EST |
| 67.00 | 8.40 | 9.35 | 8.88 | 7.47 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.70 | 0.70 | 0.02 | -0.09 | 4/17/2026 | 4/22/2026 11:59:04 AM EST |
| 68.00 | 7.55 | 8.30 | 7.93 | 8.12 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.65 | 0.67 | 0.03 | -0.09 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 69.00 | 7.05 | 8.10 | 7.58 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | 0.64 | 0.03 | -0.09 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 70.00 | 6.70 | 7.10 | 6.90 | 7.04 | +0.16 | +2.33% | 0.10 | 1 | 74 | 0.68 | 0.62 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 71.00 | 6.05 | 6.85 | 6.45 | 6.57 | +1.24 | +23.27% | 0.09 | 4 | 3 | 0.68 | 0.59 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 72.00 | 5.60 | 6.05 | 5.83 | 5.90 | 0.00 | 0.00% | 0.08 | 101 | 33 | 0.67 | 0.56 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 73.00 | 5.00 | 5.75 | 5.38 | 5.35 | -0.03 | -0.56% | 0.07 | 109 | 148 | 0.67 | 0.53 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 74.00 | 4.70 | 5.10 | 4.90 | 4.96 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.66 | 0.50 | 0.03 | -0.10 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 75.00 | 4.25 | 4.80 | 4.53 | 4.59 | +0.22 | +5.04% | 0.06 | 1 | 136 | 0.66 | 0.48 | 0.03 | -0.10 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 76.00 | 3.85 | 4.30 | 4.08 | 3.20 | -0.87 | -21.38% | 0.05 | 12 | 6 | 0.68 | 0.45 | 0.03 | -0.09 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 77.00 | 3.50 | 3.95 | 3.73 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.66 | 0.42 | 0.03 | -0.09 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 78.00 | 2.95 | 3.75 | 3.35 | 3.43 | -0.55 | -13.82% | 0.04 | 1 | 8 | 0.67 | 0.39 | 0.03 | -0.09 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 79.00 | 2.86 | 3.25 | 3.06 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.66 | 0.36 | 0.03 | -0.09 | 4/17/2026 | 4/22/2026 11:59:04 AM EST |
| 80.00 | 2.40 | 3.15 | 2.78 | 2.93 | +0.15 | +5.40% | 0.03 | 1 | 193 | 0.66 | 0.34 | 0.03 | -0.09 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 81.00 | 2.33 | 2.65 | 2.49 | % | 0.03 | 0 | 0 | 0.65 | 0.31 | 0.03 | -0.08 | 4/22/2026 11:59:04 AM EST | |||
| 82.00 | 2.04 | 2.51 | 2.28 | 2.29 | -0.08 | -3.38% | 0.03 | 2 | 2 | 0.65 | 0.29 | 0.03 | -0.08 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 83.00 | 1.62 | 2.20 | 1.91 | 1.92 | -0.44 | -18.65% | 0.02 | 1 | 1 | 0.66 | 0.26 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 85.00 | 1.44 | 1.79 | 1.62 | 1.73 | -0.05 | -2.81% | 0.02 | 1 | 82 | 0.65 | 0.22 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 90.00 | 0.62 | 1.03 | 0.83 | 0.82 | -0.09 | -9.89% | 0.01 | 6 | 16 | 0.62 | 0.14 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 11:59:04 AM 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 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 11:59:04 AM EST |
| 40.00 | 0.00 | 2.21 | 1.11 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.97 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/22/2026 11:59:04 AM EST |
| 45.00 | 0.08 | 0.65 | 0.37 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.24 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 49.00 | 0.00 | 0.96 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | -0.03 | 0.00 | -0.02 | 4/15/2026 | 4/22/2026 11:59:04 AM EST |
| 50.00 | 0.00 | 1.16 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | -0.03 | 0.00 | -0.03 | 4/17/2026 | 4/22/2026 11:59:04 AM EST |
| 51.00 | 0.16 | 0.53 | 0.35 | 0.21 | -0.43 | -67.19% | 0.01 | 2 | 496 | 0.79 | -0.04 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 52.00 | 0.07 | 0.92 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.77 | -0.05 | 0.01 | -0.03 | 4/17/2026 | 4/22/2026 11:59:04 AM EST |
| 53.00 | 0.10 | 1.07 | 0.59 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.06 | 0.01 | -0.04 | 4/17/2026 | 4/22/2026 11:59:04 AM EST |
| 54.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.02 | -0.06 | 0.01 | -0.04 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 55.00 | 0.41 | 0.88 | 0.65 | 0.50 | +0.03 | +6.39% | 0.01 | 2 | 16 | 0.74 | -0.08 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 56.00 | 0.15 | 1.46 | 0.81 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.09 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 57.00 | 0.44 | 1.20 | 0.82 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.72 | -0.10 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 58.00 | 0.68 | 1.56 | 1.12 | 1.11 | +0.23 | +26.14% | 0.02 | 11 | 15 | 0.76 | -0.12 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 59.00 | 0.72 | 1.56 | 1.14 | 1.14 | +0.14 | +14.00% | 0.02 | 11 | 73 | 0.72 | -0.13 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 60.00 | 0.65 | 1.81 | 1.23 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.70 | -0.15 | 0.02 | -0.07 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 61.00 | 0.56 | 1.70 | 1.13 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | -0.17 | 0.02 | -0.07 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 62.00 | 1.28 | 2.32 | 1.80 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | -0.19 | 0.02 | -0.07 | 4/17/2026 | 4/22/2026 11:59:04 AM EST |
| 63.00 | 1.53 | 2.69 | 2.11 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.73 | -0.21 | 0.02 | -0.08 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 64.00 | 1.57 | 2.44 | 2.01 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.67 | -0.23 | 0.02 | -0.08 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 65.00 | 2.22 | 2.70 | 2.46 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 614 | 0.69 | -0.25 | 0.02 | -0.09 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 66.00 | 2.35 | 3.10 | 2.73 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.70 | -0.28 | 0.02 | -0.09 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 67.00 | 2.94 | 3.30 | 3.12 | 2.90 | 0.00 | 0.00% | 0.05 | 1 | 11 | 0.69 | -0.30 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 68.00 | 3.00 | 4.10 | 3.55 | 3.20 | -0.29 | -8.31% | 0.05 | 1 | 688 | 0.70 | -0.33 | 0.03 | -0.09 | 4/22/2026 | 4/22/2026 11:59:04 AM EST |
| 69.00 | 3.40 | 4.05 | 3.73 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 602 | 0.66 | -0.36 | 0.03 | -0.09 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 70.00 | 4.10 | 4.50 | 4.30 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.68 | -0.38 | 0.03 | -0.10 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 71.00 | 4.30 | 5.00 | 4.65 | 5.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | -0.41 | 0.03 | -0.10 | 4/17/2026 | 4/22/2026 11:59:04 AM EST |
| 72.00 | 5.05 | 5.55 | 5.30 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.67 | -0.44 | 0.03 | -0.10 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 73.00 | 5.10 | 5.95 | 5.53 | % | 0.08 | 0 | 0 | 0.65 | -0.47 | 0.03 | -0.10 | 4/22/2026 11:59:04 AM EST | |||
| 74.00 | 6.05 | 6.65 | 6.35 | % | 0.09 | 0 | 0 | 0.66 | -0.50 | 0.03 | -0.10 | 4/22/2026 11:59:04 AM EST | |||
| 75.00 | 6.30 | 7.10 | 6.70 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.65 | -0.52 | 0.03 | -0.10 | 4/21/2026 | 4/22/2026 11:59:04 AM EST |
| 76.00 | 7.05 | 7.80 | 7.43 | % | 0.10 | 0 | 0 | 0.67 | -0.55 | 0.03 | -0.09 | 4/22/2026 11:59:04 AM EST | |||
| 77.00 | 7.50 | 8.45 | 7.98 | % | 0.10 | 0 | 0 | 0.64 | -0.58 | 0.03 | -0.09 | 4/22/2026 11:59:04 AM EST | |||
| 78.00 | 8.15 | 9.15 | 8.65 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.61 | 0.03 | -0.09 | 4/20/2026 | 4/22/2026 11:59:04 AM EST |
| 79.00 | 8.85 | 10.15 | 9.50 | % | 0.12 | 0 | 0 | 0.67 | -0.64 | 0.03 | -0.09 | 4/22/2026 11:59:04 AM EST | |||
| 80.00 | 9.40 | 10.50 | 9.95 | % | 0.12 | 0 | 0 | 0.62 | -0.66 | 0.03 | -0.09 | 4/22/2026 11:59:04 AM EST | |||
| 81.00 | 9.90 | 11.75 | 10.83 | % | 0.13 | 0 | 0 | 0.65 | -0.69 | 0.03 | -0.08 | 4/22/2026 11:59:04 AM EST | |||
| 82.00 | 11.10 | 12.00 | 11.55 | % | 0.14 | 0 | 0 | 0.63 | -0.71 | 0.03 | -0.08 | 4/22/2026 11:59:04 AM EST | |||
| 83.00 | 11.30 | 12.85 | 12.08 | % | 0.15 | 0 | 0 | 0.61 | -0.74 | 0.02 | -0.07 | 4/22/2026 11:59:04 AM EST | |||
| 85.00 | 12.10 | 15.45 | 13.78 | % | 0.16 | 0 | 0 | 0.88 | -0.78 | 0.02 | -0.07 | 4/22/2026 11:59:04 AM EST | |||
| 90.00 | 16.85 | 19.40 | 18.13 | % | 0.20 | 0 | 0 | 0.87 | -0.86 | 0.02 | -0.05 | 4/22/2026 11:59:04 AM EST |