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 | 35.70 | 38.50 | 37.10 | % | 1.06 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 40.00 | 30.75 | 33.55 | 32.15 | % | 0.80 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 45.00 | 25.80 | 28.65 | 27.23 | % | 0.61 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 49.00 | 21.95 | 24.70 | 23.33 | % | 0.48 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 50.00 | 21.00 | 23.75 | 22.38 | % | 0.45 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 51.00 | 20.05 | 22.80 | 21.43 | % | 0.42 | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 52.00 | 19.15 | 21.70 | 20.43 | % | 0.39 | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 53.00 | 18.40 | 20.90 | 19.65 | % | 0.37 | 0 | 0 | 1.03 | 0.92 | 0.01 | -0.04 | 5/1/2026 3:59:50 PM EST | |||
| 54.00 | 17.50 | 19.85 | 18.68 | % | 0.35 | 0 | 0 | 0.97 | 0.90 | 0.01 | -0.05 | 5/1/2026 3:59:50 PM EST | |||
| 55.00 | 16.65 | 19.10 | 17.88 | % | 0.33 | 0 | 0 | 0.98 | 0.89 | 0.01 | -0.05 | 5/1/2026 3:59:50 PM EST | |||
| 56.00 | 15.75 | 18.25 | 17.00 | % | 0.30 | 0 | 0 | 0.96 | 0.89 | 0.01 | -0.05 | 5/1/2026 3:59:50 PM EST | |||
| 57.00 | 14.70 | 17.40 | 16.05 | 15.14 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | 0.88 | 0.01 | -0.05 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 58.00 | 13.85 | 16.55 | 15.20 | % | 0.26 | 0 | 0 | 0.92 | 0.85 | 0.01 | -0.06 | 5/1/2026 3:59:50 PM EST | |||
| 59.00 | 13.25 | 15.65 | 14.45 | 14.22 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.62 | 0.83 | 0.01 | -0.07 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 12.45 | 14.85 | 13.65 | % | 0.23 | 0 | 0 | 0.65 | 0.82 | 0.02 | -0.07 | 5/1/2026 3:59:50 PM EST | |||
| 61.00 | 11.85 | 13.80 | 12.83 | 11.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | 0.80 | 0.02 | -0.07 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 62.00 | 10.70 | 13.30 | 12.00 | % | 0.19 | 0 | 0 | 0.65 | 0.79 | 0.02 | -0.07 | 5/1/2026 3:59:50 PM EST | |||
| 63.00 | 9.95 | 12.55 | 11.25 | % | 0.18 | 0 | 0 | 0.65 | 0.76 | 0.02 | -0.07 | 5/1/2026 3:59:50 PM EST | |||
| 64.00 | 9.40 | 11.75 | 10.58 | % | 0.17 | 0 | 0 | 0.66 | 0.74 | 0.02 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 65.00 | 9.15 | 10.10 | 9.63 | % | 0.15 | 0 | 0 | 0.63 | 0.72 | 0.02 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 66.00 | 8.55 | 9.70 | 9.13 | % | 0.14 | 0 | 0 | 0.65 | 0.70 | 0.02 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 67.00 | 7.30 | 9.60 | 8.45 | 7.21 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | 0.68 | 0.02 | -0.08 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 68.00 | 7.30 | 8.20 | 7.75 | 7.83 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.63 | 0.65 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 69.00 | 5.95 | 8.30 | 7.13 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 0.63 | 0.03 | -0.08 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 6.10 | 7.00 | 6.55 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.62 | 0.60 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 71.00 | 5.70 | 6.50 | 6.10 | 5.01 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.63 | 0.57 | 0.03 | -0.08 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 72.00 | 4.75 | 6.05 | 5.40 | 5.41 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.60 | 0.54 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 73.00 | 4.75 | 5.75 | 5.25 | 4.91 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.63 | 0.51 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 74.00 | 4.25 | 5.00 | 4.63 | 4.21 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.61 | 0.48 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 75.00 | 3.85 | 4.50 | 4.18 | 3.22 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.61 | 0.45 | 0.03 | -0.08 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 76.00 | 2.59 | 4.35 | 3.47 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.57 | 0.42 | 0.03 | -0.08 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 77.00 | 3.15 | 3.70 | 3.43 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.60 | 0.39 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 78.00 | 2.85 | 3.15 | 3.00 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.59 | 0.36 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 79.00 | 2.45 | 3.20 | 2.83 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.33 | 0.03 | -0.07 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 80.00 | 2.06 | 2.96 | 2.51 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.59 | 0.30 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 81.00 | 1.72 | 2.76 | 2.24 | % | 0.03 | 0 | 0 | 0.59 | 0.27 | 0.03 | -0.06 | 5/1/2026 3:59:50 PM EST | |||
| 82.00 | 1.63 | 3.55 | 2.59 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.25 | 0.03 | -0.06 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 83.00 | 1.36 | 2.27 | 1.82 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.03 | -0.05 | 5/1/2026 3:59:50 PM EST | |||
| 84.00 | 0.24 | 2.23 | 1.24 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | 0.19 | 0.02 | -0.04 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 85.00 | 1.17 | 1.80 | 1.49 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | 0.17 | 0.02 | -0.04 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 90.00 | 0.64 | 0.87 | 0.76 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.58 | 0.08 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.98 | 0.05 | 0.01 | -0.02 | 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 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.19 | 1.10 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | -0.02 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.17 | -0.04 | 0.00 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.16 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | -0.05 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.27 | -0.05 | 0.01 | -0.03 | 5/1/2026 3:59:50 PM EST | |||
| 52.00 | 0.00 | 2.46 | 1.23 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | -0.06 | 0.01 | -0.03 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 1.89 | 0.95 | % | 0.02 | 0 | 0 | 1.07 | -0.08 | 0.01 | -0.04 | 5/1/2026 3:59:50 PM EST | |||
| 54.00 | 0.05 | 1.18 | 0.62 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.65 | -0.10 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 55.00 | 0.10 | 1.64 | 0.87 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.69 | -0.11 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | -0.11 | 0.01 | -0.05 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 57.00 | 0.00 | 2.94 | 1.47 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | -0.12 | 0.01 | -0.05 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 58.00 | 0.73 | 1.97 | 1.35 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.73 | -0.15 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 59.00 | 0.01 | 1.51 | 0.76 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.17 | 0.01 | -0.07 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 60.00 | 0.87 | 1.53 | 1.20 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.63 | -0.18 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 61.00 | 0.26 | 2.96 | 1.61 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.63 | -0.20 | 0.02 | -0.07 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 62.00 | 1.40 | 3.55 | 2.48 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | -0.21 | 0.02 | -0.07 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 63.00 | 0.74 | 3.70 | 2.22 | 2.79 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.66 | -0.24 | 0.02 | -0.07 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 64.00 | 1.08 | 3.85 | 2.47 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.66 | -0.26 | 0.02 | -0.08 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 65.00 | 2.23 | 2.84 | 2.54 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | -0.28 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 66.00 | 2.47 | 3.30 | 2.89 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | -0.30 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 67.00 | 2.91 | 3.50 | 3.21 | 4.32 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.63 | -0.32 | 0.02 | -0.08 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 68.00 | 3.05 | 4.05 | 3.55 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.35 | 0.02 | -0.08 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 69.00 | 2.96 | 4.35 | 3.66 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.37 | 0.03 | -0.08 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 70.00 | 3.90 | 4.75 | 4.33 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 179 | 0.61 | -0.40 | 0.03 | -0.08 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 71.00 | 3.85 | 5.10 | 4.48 | % | 0.06 | 0 | 0 | 0.57 | -0.43 | 0.03 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 72.00 | 4.90 | 5.95 | 5.43 | % | 0.08 | 0 | 0 | 0.62 | -0.46 | 0.03 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 73.00 | 4.70 | 6.10 | 5.40 | % | 0.07 | 0 | 0 | 0.55 | -0.49 | 0.03 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 74.00 | 5.95 | 7.15 | 6.55 | % | 0.09 | 0 | 0 | 0.62 | -0.52 | 0.03 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 75.00 | 6.60 | 7.20 | 6.90 | 8.05 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.59 | -0.55 | 0.03 | -0.08 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 76.00 | 7.20 | 8.75 | 7.98 | % | 0.11 | 0 | 0 | 0.64 | -0.58 | 0.03 | -0.08 | 5/1/2026 3:59:50 PM EST | |||
| 77.00 | 7.60 | 8.45 | 8.03 | % | 0.10 | 0 | 0 | 0.57 | -0.61 | 0.03 | -0.07 | 5/1/2026 3:59:50 PM EST | |||
| 78.00 | 8.55 | 9.45 | 9.00 | % | 0.12 | 0 | 0 | 0.60 | -0.64 | 0.03 | -0.07 | 5/1/2026 3:59:50 PM EST | |||
| 79.00 | 9.20 | 10.00 | 9.60 | % | 0.12 | 0 | 0 | 0.59 | -0.67 | 0.03 | -0.07 | 5/1/2026 3:59:50 PM EST | |||
| 80.00 | 9.10 | 10.75 | 9.93 | % | 0.12 | 0 | 0 | 0.53 | -0.70 | 0.03 | -0.06 | 5/1/2026 3:59:50 PM EST | |||
| 81.00 | 10.75 | 11.45 | 11.10 | % | 0.14 | 0 | 0 | 0.59 | -0.73 | 0.03 | -0.06 | 5/1/2026 3:59:50 PM EST | |||
| 82.00 | 11.00 | 12.20 | 11.60 | % | 0.14 | 0 | 0 | 0.55 | -0.75 | 0.03 | -0.06 | 5/1/2026 3:59:50 PM EST | |||
| 83.00 | 11.25 | 13.85 | 12.55 | % | 0.15 | 0 | 0 | 0.55 | -0.78 | 0.03 | -0.05 | 5/1/2026 3:59:50 PM EST | |||
| 84.00 | 12.10 | 14.70 | 13.40 | % | 0.16 | 0 | 0 | 0.54 | -0.81 | 0.02 | -0.04 | 5/1/2026 3:59:50 PM EST | |||
| 85.00 | 12.90 | 15.35 | 14.13 | % | 0.17 | 0 | 0 | 0.75 | -0.83 | 0.02 | -0.04 | 5/1/2026 3:59:50 PM EST | |||
| 90.00 | 17.30 | 19.70 | 18.50 | % | 0.21 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST | |||
| 95.00 | 21.95 | 24.40 | 23.18 | % | 0.24 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 5/1/2026 3:59:50 PM EST |