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 | 35.85 | 38.80 | 37.33 | % | 1.07 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 40.00 | 30.80 | 34.15 | 32.48 | % | 0.81 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 45.00 | 25.90 | 29.15 | 27.53 | % | 0.61 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 49.00 | 21.95 | 25.25 | 23.60 | % | 0.48 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 50.00 | 21.25 | 23.75 | 22.50 | 24.66 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.47 | 0.98 | 0.00 | -0.02 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 51.00 | 20.40 | 22.60 | 21.50 | % | 0.42 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 52.00 | 19.45 | 21.60 | 20.53 | % | 0.39 | 0 | 0 | 1.30 | 0.97 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 53.00 | 18.50 | 20.65 | 19.58 | % | 0.37 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 54.00 | 17.55 | 19.30 | 18.43 | % | 0.34 | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.04 | 5/1/2026 3:59:50 PM EST | |||
| 55.00 | 16.85 | 17.90 | 17.38 | 19.91 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.04 | 0.94 | 0.01 | -0.04 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 56.00 | 16.05 | 16.95 | 16.50 | 13.78 | 0.00 | 0.00% | 0.29 | 0 | 102 | 0.94 | 0.93 | 0.01 | -0.05 | 4/16/2026 | 5/1/2026 3:59:50 PM EST |
| 57.00 | 15.15 | 16.05 | 15.60 | 10.24 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | 0.92 | 0.01 | -0.05 | 4/14/2026 | 5/1/2026 3:59:50 PM EST |
| 58.00 | 14.25 | 15.15 | 14.70 | % | 0.25 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.06 | 5/1/2026 3:59:50 PM EST | |||
| 59.00 | 13.35 | 14.30 | 13.83 | % | 0.23 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.06 | 5/1/2026 3:59:50 PM EST | |||
| 60.00 | 12.50 | 13.45 | 12.98 | 12.09 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.73 | 0.87 | 0.02 | -0.07 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 61.00 | 11.65 | 12.60 | 12.13 | 11.03 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | 0.85 | 0.02 | -0.08 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 62.00 | 10.85 | 11.80 | 11.33 | 10.15 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.73 | 0.83 | 0.02 | -0.08 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 63.00 | 10.05 | 11.00 | 10.53 | 10.85 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.72 | 0.81 | 0.02 | -0.09 | 4/22/2026 | 5/1/2026 3:59:50 PM EST |
| 64.00 | 9.30 | 10.25 | 9.78 | 7.79 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.72 | 0.78 | 0.02 | -0.09 | 4/15/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 8.60 | 9.50 | 9.05 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.72 | 0.75 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 66.00 | 8.05 | 8.70 | 8.38 | 7.14 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.72 | 0.73 | 0.03 | -0.10 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 67.00 | 7.25 | 8.15 | 7.70 | 6.38 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.71 | 0.70 | 0.03 | -0.11 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 68.00 | 6.85 | 7.45 | 7.15 | 6.92 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.72 | 0.67 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 69.00 | 6.25 | 6.85 | 6.55 | 5.77 | 0.00 | 0.00% | 0.09 | 0 | 244 | 0.72 | 0.63 | 0.03 | -0.11 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 5.70 | 6.25 | 5.98 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.72 | 0.60 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 71.00 | 5.20 | 5.70 | 5.45 | 5.38 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.72 | 0.57 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 72.00 | 4.70 | 5.05 | 4.88 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.70 | 0.54 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 73.00 | 4.25 | 4.65 | 4.45 | 4.54 | 0.00 | 0.00% | 0.06 | 0 | 327 | 0.71 | 0.50 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 74.00 | 3.80 | 4.20 | 4.00 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.70 | 0.47 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 3.40 | 3.70 | 3.55 | 3.52 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.69 | 0.44 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 76.00 | 3.00 | 3.30 | 3.15 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 146 | 0.69 | 0.41 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 77.00 | 2.65 | 3.05 | 2.85 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.69 | 0.37 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 78.00 | 2.37 | 2.68 | 2.53 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.69 | 0.34 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 79.00 | 2.12 | 2.32 | 2.22 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.68 | 0.31 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 1.67 | 2.15 | 1.91 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.67 | 0.29 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 81.00 | 1.53 | 1.88 | 1.71 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.68 | 0.26 | 0.03 | -0.09 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 82.00 | 1.37 | 1.72 | 1.55 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | 0.23 | 0.03 | -0.09 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 83.00 | 1.10 | 1.55 | 1.33 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.67 | 0.21 | 0.03 | -0.08 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 84.00 | 0.97 | 1.24 | 1.11 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | 0.19 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 0.87 | 1.15 | 1.01 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.67 | 0.17 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 86.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 0.45 | 0.57 | 0.51 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.67 | 0.09 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 91.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 0.07 | 0.42 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.65 | 0.05 | 0.01 | -0.03 | 4/28/2026 | 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 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 2.18 | 1.09 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.21 | 1.11 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.97 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 49.00 | 0.01 | 0.29 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.02 | 0.00 | -0.02 | 4/15/2026 | 5/1/2026 3:59:50 PM EST |
| 50.00 | 0.02 | 0.27 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | -0.02 | 0.00 | -0.02 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 51.00 | 0.02 | 0.31 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.75 | -0.03 | 0.00 | -0.03 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 52.00 | 0.05 | 0.36 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | -0.03 | 0.01 | -0.03 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 53.00 | 0.08 | 0.41 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.04 | 0.01 | -0.03 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 54.00 | 0.12 | 0.47 | 0.30 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.76 | -0.05 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 55.00 | 0.17 | 0.55 | 0.36 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.75 | -0.06 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 56.00 | 0.35 | 0.59 | 0.47 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | -0.07 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 57.00 | 0.47 | 0.73 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.78 | -0.08 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 58.00 | 0.42 | 0.84 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.74 | -0.10 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 59.00 | 0.60 | 0.99 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.75 | -0.11 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 0.68 | 1.11 | 0.90 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.73 | -0.13 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 61.00 | 0.88 | 1.20 | 1.04 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.73 | -0.15 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 62.00 | 0.95 | 1.44 | 1.20 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.71 | -0.17 | 0.02 | -0.08 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 63.00 | 1.23 | 1.52 | 1.38 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.70 | -0.19 | 0.02 | -0.09 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 64.00 | 1.38 | 1.82 | 1.60 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.70 | -0.22 | 0.02 | -0.09 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 1.76 | 2.02 | 1.89 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 1,029 | 0.70 | -0.25 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 66.00 | 2.06 | 2.36 | 2.21 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.70 | -0.27 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 67.00 | 2.28 | 2.64 | 2.46 | 2.74 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.69 | -0.30 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 68.00 | 2.75 | 3.10 | 2.93 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 689 | 0.70 | -0.33 | 0.03 | -0.11 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 69.00 | 3.30 | 3.60 | 3.45 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 606 | 0.72 | -0.37 | 0.03 | -0.11 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 3.75 | 3.90 | 3.83 | 3.77 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.71 | -0.40 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 71.00 | 4.20 | 4.35 | 4.28 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.70 | -0.43 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 72.00 | 4.35 | 4.85 | 4.60 | 4.67 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.68 | -0.46 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 73.00 | 5.25 | 5.45 | 5.35 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.70 | -0.50 | 0.03 | -0.12 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 74.00 | 5.50 | 5.95 | 5.73 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.67 | -0.53 | 0.03 | -0.12 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 6.00 | 6.70 | 6.35 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.68 | -0.56 | 0.03 | -0.11 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 76.00 | 6.95 | 7.15 | 7.05 | 8.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.59 | 0.03 | -0.11 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 77.00 | 7.70 | 7.85 | 7.78 | 9.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.63 | 0.03 | -0.11 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 78.00 | 8.10 | 8.70 | 8.40 | 10.61 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | -0.66 | 0.03 | -0.11 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 79.00 | 8.60 | 9.25 | 8.93 | 10.97 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.69 | 0.03 | -0.10 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 9.60 | 10.10 | 9.85 | 11.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.71 | 0.03 | -0.10 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 81.00 | 10.05 | 10.85 | 10.45 | % | 0.13 | 0 | 0 | 0.64 | -0.74 | 0.03 | -0.09 | 5/1/2026 3:59:50 PM EST | |||
| 82.00 | 10.85 | 11.65 | 11.25 | % | 0.14 | 0 | 0 | 0.64 | -0.77 | 0.03 | -0.09 | 5/1/2026 3:59:50 PM EST | |||
| 83.00 | 11.65 | 12.50 | 12.08 | % | 0.15 | 0 | 0 | 0.64 | -0.79 | 0.03 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 84.00 | 12.50 | 13.30 | 12.90 | % | 0.15 | 0 | 0 | 0.63 | -0.81 | 0.02 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 85.00 | 13.35 | 14.15 | 13.75 | % | 0.16 | 0 | 0 | 0.62 | -0.83 | 0.02 | -0.07 | 5/1/2026 3:59:50 PM EST | |||
| 86.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 17.90 | 19.00 | 18.45 | % | 0.20 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.05 | 5/1/2026 3:59:50 PM EST | |||
| 91.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 22.20 | 24.40 | 23.30 | % | 0.25 | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST |